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

Virnetx Holding Corp (NY: VHC )

7.250 +0.080 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 31, 2014 6325 6819 6213 6361 1,898 +125.61(+2.01%)
Mar 28, 2014 6029 6294 5998 6236 1,621 +237.77(+3.96%)
Mar 27, 2014 5742 6662 5697 5998 2,850 +300.57(+5.28%)
Mar 26, 2014 6281 6281 5688 5697 1,823 -502.45(-8.10%)
Mar 25, 2014 6343 6473 6182 6200 743 -134.58(-2.12%)
Mar 24, 2014 6523 6675 6236 6334 1,370 -8.97(-0.14%)
Mar 21, 2014 6500 6505 6218 6343 1,686 -143.56(-2.21%)
Mar 20, 2014 6707 6819 6415 6487 1,005 +0.00(+0.00%)
Mar 19, 2014 6541 6608 6330 6487 1,275 -53.83(-0.82%)
Mar 18, 2014 6361 6706 6361 6541 1,116 +116.63(+1.82%)
Mar 17, 2014 6738 6846 6330 6424 1,719 -305.05(-4.53%)
Mar 14, 2014 6536 6882 6330 6729 1,785 +192.90(+2.95%)
Mar 13, 2014 6873 6927 6482 6536 2,292 -287.11(-4.21%)
Mar 12, 2014 7169 7169 6590 6823 3,599 -282.63(-3.98%)
Mar 11, 2014 7366 7537 7066 7106 2,871 -107.67(-1.49%)
Mar 10, 2014 7721 7721 7070 7214 3,663 -565.25(-7.27%)
Mar 07, 2014 8542 8676 7582 7779 4,356 -789.56(-9.21%)
Mar 06, 2014 8981 9591 8340 8569 4,838 -417.21(-4.64%)
Mar 05, 2014 9071 9179 8815 8986 1,601 +13.46(+0.15%)
Mar 04, 2014 9847 10094 8703 8972 5,024 -417.22(-4.44%)
Mar 03, 2014 8829 11433 7865 9390 12,169 +641.52(+7.33%)
Feb 28, 2014 8743 8927 8524 8748 697 +53.84(+0.62%)
Feb 27, 2014 8600 8838 8560 8694 583 +40.37(+0.47%)
Feb 26, 2014 8367 8730 8349 8654 503 +278.14(+3.32%)
Feb 25, 2014 8761 8865 8308 8376 875 -300.57(-3.46%)
Feb 24, 2014 8747 8923 8627 8676 585 -8.97(-0.10%)
Feb 21, 2014 9152 9197 8622 8685 1,262 -273.66(-3.05%)
Feb 20, 2014 8860 8972 8699 8959 593 +152.53(+1.73%)
Feb 19, 2014 8775 9506 8631 8806 2,419 +58.32(+0.67%)
Feb 18, 2014 8111 8860 8057 8748 2,342 +663.95(+8.21%)
Feb 14, 2014 8053 8084 8084 8084 1,148 +183.93(+2.33%)
Feb 13, 2014 7196 8344 7196 7900 3,013 +551.80(+7.51%)
Feb 12, 2014 7555 7559 7106 7348 1,355 -215.34(-2.85%)
Feb 11, 2014 7640 7694 7456 7564 654 -89.72(-1.17%)
Feb 10, 2014 7608 7779 7582 7653 664 -4.48(-0.06%)
Feb 07, 2014 7703 7801 7569 7658 441 -17.95(-0.23%)
Feb 06, 2014 7761 7833 7555 7676 984 -62.80(-0.81%)
Feb 05, 2014 7837 7945 7671 7739 709 -174.96(-2.21%)
Feb 04, 2014 7891 8093 7870 7914 461 +76.26(+0.97%)
Feb 03, 2014 8044 8443 7671 7837 1,570 -219.82(-2.73%)
Jan 31, 2014 7985 8223 7985 8057 463 -161.50(-1.97%)
Jan 30, 2014 8156 8277 8039 8219 747 +201.87(+2.52%)
Jan 29, 2014 8187 8389 7999 8017 643 -130.09(-1.60%)
Jan 28, 2014 7900 8183 7889 8147 739 +237.76(+3.01%)
Jan 27, 2014 8003 8165 7860 7909 642 -165.99(-2.06%)
Jan 24, 2014 8124 8172 7940 8075 570 -161.50(-1.96%)
Jan 23, 2014 8120 8250 7949 8237 582 +40.38(+0.49%)
Jan 22, 2014 8075 8344 7940 8196 1,052 +161.50(+2.01%)
Jan 21, 2014 8201 8230 7938 8035 802 -134.58(-1.65%)
Jan 17, 2014 8241 8169 8169 8169 607 -107.67(-1.30%)
Jan 16, 2014 8308 8403 8160 8277 617 -71.78(-0.86%)
Jan 15, 2014 8223 8429 8120 8349 679 +125.61(+1.53%)
Jan 14, 2014 8106 8492 8106 8223 705 +130.10(+1.61%)
Jan 13, 2014 8272 8344 8080 8093 1,020 -219.82(-2.64%)
Jan 10, 2014 8367 8456 8210 8313 667 -94.21(-1.12%)
Jan 09, 2014 8690 8751 8268 8407 786 -264.68(-3.05%)
Jan 08, 2014 8699 8833 8578 8672 341 -62.81(-0.72%)
Jan 07, 2014 8703 8829 8618 8735 487 +80.75(+0.93%)
Jan 06, 2014 8766 8941 8627 8654 497 -94.21(-1.08%)
Jan 03, 2014 8578 8770 8524 8748 356 +165.99(+1.93%)
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.