Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virnetx Holding Corp (NY: VHC )

7.170 -0.060 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 11144 11144 10682 10735 1,453 -309.60(-2.80%)
Mar 29, 2012 11238 11440 10879 11045 1,136 -412.70(-3.60%)
Mar 28, 2012 11570 11951 11453 11458 1,438 -121.10(-1.05%)
Mar 27, 2012 11220 11866 11220 11579 2,767 +349.90(+3.12%)
Mar 26, 2012 11274 11484 11188 11229 1,378 +13.40(+0.12%)
Mar 23, 2012 11184 11480 11004 11215 1,356 +4.50(+0.04%)
Mar 22, 2012 11314 11637 10915 11211 2,325 +62.80(+0.56%)
Mar 21, 2012 10713 11484 10565 11148 2,371 +444.20(+4.15%)
Mar 20, 2012 10713 10852 10542 10704 864 -103.20(-0.95%)
Mar 19, 2012 10825 11045 10776 10807 1,048 -26.90(-0.25%)
Mar 16, 2012 10973 11170 10821 10834 1,300 -76.30(-0.70%)
Mar 15, 2012 10933 11112 10798 10910 1,010 +26.90(+0.25%)
Mar 14, 2012 11072 11210 10870 10883 941 -183.90(-1.66%)
Mar 13, 2012 11031 11135 10722 11067 1,725 +94.20(+0.86%)
Mar 12, 2012 10807 11260 10807 10973 1,895 +161.50(+1.49%)
Mar 09, 2012 10838 10973 10722 10812 1,459 +98.70(+0.92%)
Mar 08, 2012 10372 10901 10332 10713 3,884 +484.50(+4.74%)
Mar 07, 2012 9147 10426 9066 10228 3,176 +1134.99(+12.48%)
Mar 06, 2012 9080 9197 8582 9093 2,305 -183.93(-1.98%)
Mar 05, 2012 9416 9645 9125 9277 1,458 -210.85(-2.22%)
Mar 02, 2012 9820 9946 9394 9488 1,558 -157.02(-1.63%)
Mar 01, 2012 9766 10228 9206 9645 3,208 -40.37(-0.42%)
Feb 29, 2012 10305 10305 9686 9686 1,806 -457.62(-4.51%)
Feb 28, 2012 10516 10583 9896 10143 1,855 -376.80(-3.58%)
Feb 27, 2012 10462 10812 10435 10520 928 -76.30(-0.72%)
Feb 24, 2012 10567 10767 10498 10596 811 +18.00(+0.17%)
Feb 23, 2012 10547 10870 10520 10578 1,092 -13.50(-0.13%)
Feb 22, 2012 10785 11045 10556 10592 766 -264.70(-2.44%)
Feb 21, 2012 11305 11323 10771 10856 1,175 -183.90(-1.67%)
Feb 17, 2012 10767 11260 10574 11040 2,617 +462.10(+4.37%)
Feb 16, 2012 10502 10852 10336 10578 1,402 +4.50(+0.04%)
Feb 15, 2012 11054 11188 10170 10574 2,983 -435.20(-3.95%)
Feb 14, 2012 11099 11224 10888 11009 965 -219.80(-1.96%)
Feb 13, 2012 11292 11556 11126 11229 942 +170.50(+1.54%)
Feb 10, 2012 11484 11668 11054 11058 1,360 -578.80(-4.97%)
Feb 09, 2012 11754 12054 11606 11637 1,458 -116.60(-0.99%)
Feb 08, 2012 11592 12189 11552 11754 2,367 +183.90(+1.59%)
Feb 07, 2012 11350 11888 11350 11570 1,870 +62.80(+0.55%)
Feb 06, 2012 11063 11978 11036 11507 2,326 +471.10(+4.27%)
Feb 03, 2012 10735 11404 10735 11036 1,954 +354.40(+3.32%)
Feb 02, 2012 10955 11045 10551 10682 1,502 -175.00(-1.61%)
Feb 01, 2012 10502 11152 10475 10856 2,303 +439.70(+4.22%)
Jan 31, 2012 10506 10897 10399 10417 1,230 -121.10(-1.15%)
Jan 30, 2012 10713 10821 10480 10538 1,187 -318.60(-2.93%)
Jan 27, 2012 11193 11193 10655 10856 1,170 -67.30(-0.62%)
Jan 26, 2012 10928 11292 10722 10924 1,463 -112.10(-1.02%)
Jan 25, 2012 11076 11076 10650 11036 1,379 -67.30(-0.61%)
Jan 24, 2012 10493 11148 10318 11103 2,286 +385.80(+3.60%)
Jan 23, 2012 11350 11664 10305 10717 4,439 -744.70(-6.50%)
Jan 20, 2012 11785 11875 11341 11462 1,717 -372.30(-3.15%)
Jan 19, 2012 11790 12462 11574 11834 3,767 +80.70(+0.69%)
Jan 18, 2012 11664 11866 11552 11754 1,502 +26.90(+0.23%)
Jan 17, 2012 11888 12211 11637 11727 1,680 -197.40(-1.66%)
Jan 13, 2012 12108 12135 11754 11924 1,223 -188.40(-1.56%)
Jan 12, 2012 12072 12489 11996 12113 1,892 +76.30(+0.63%)
Jan 11, 2012 11772 12319 11682 12036 2,044 +192.90(+1.63%)
Jan 10, 2012 12202 12202 11668 11843 1,544 -67.30(-0.57%)
Jan 09, 2012 12117 12548 11556 11911 3,980 -80.80(-0.67%)
Jan 06, 2012 11256 12247 11009 11992 4,829 +901.80(+8.13%)
Jan 05, 2012 10771 11440 10614 11090 2,483 +309.50(+2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.