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 31, 2016 2126 2176 2046 2059 2,361 -49.35(-2.34%)
Mar 30, 2016 2113 2230 2037 2108 3,556 +0.00(+0.00%)
Mar 29, 2016 2131 2161 2028 2108 2,161 +40.38(+1.95%)
Mar 28, 2016 2059 2126 1974 2068 1,799 +49.35(+2.44%)
Mar 24, 2016 1974 2019 2019 2019 1,602 -31.41(-1.53%)
Mar 23, 2016 2131 2198 1960 2050 2,908 -89.72(-4.19%)
Mar 22, 2016 1942 2180 1934 2140 3,047 +201.88(+10.42%)
Mar 21, 2016 2046 2117 1911 1938 1,444 -67.30(-3.36%)
Mar 18, 2016 2230 2230 1960 2005 2,171 -148.04(-6.87%)
Mar 17, 2016 1920 2243 1893 2153 3,552 +264.68(+14.01%)
Mar 16, 2016 1884 1934 1801 1889 1,443 -17.94(-0.94%)
Mar 15, 2016 1920 1940 1745 1907 2,359 -35.89(-1.85%)
Mar 14, 2016 2019 2068 1920 1942 1,094 -85.24(-4.20%)
Mar 11, 2016 2126 2153 1978 2028 1,589 -26.91(-1.31%)
Mar 10, 2016 2131 2194 2032 2055 1,121 -58.32(-2.76%)
Mar 09, 2016 2176 2221 2082 2113 1,439 -67.30(-3.09%)
Mar 08, 2016 2257 2405 2162 2180 2,548 -183.93(-7.78%)
Mar 07, 2016 2499 2526 2315 2364 2,252 -94.21(-3.83%)
Mar 04, 2016 2535 2647 2436 2458 3,514 -17.94(-0.72%)
Mar 03, 2016 2230 2485 2216 2476 4,782 +251.22(+11.29%)
Mar 02, 2016 2032 2346 2028 2225 3,611 +197.39(+9.73%)
Mar 01, 2016 2149 2153 1987 2028 1,150 -49.34(-2.38%)
Feb 29, 2016 2275 2288 2068 2077 1,962 -116.64(-5.32%)
Feb 26, 2016 2180 2315 2153 2194 1,549 -4.49(-0.20%)
Feb 25, 2016 2351 2355 2189 2198 1,919 -121.13(-5.22%)
Feb 24, 2016 2301 2427 2252 2319 1,966 -4.48(-0.19%)
Feb 23, 2016 2418 2580 2322 2324 1,681 -139.07(-5.65%)
Feb 22, 2016 2772 2777 2458 2463 2,453 -291.60(-10.59%)
Feb 19, 2016 2817 2887 2728 2754 1,220 -40.38(-1.44%)
Feb 18, 2016 2956 2970 2658 2795 2,382 -161.50(-5.46%)
Feb 17, 2016 3136 3230 2925 2956 2,654 -192.90(-6.13%)
Feb 16, 2016 3176 3252 3042 3149 2,085 -13.46(-0.43%)
Feb 12, 2016 3095 3163 3163 3163 2,068 +107.67(+3.52%)
Feb 11, 2016 2956 3136 2956 3055 2,356 -44.86(-1.45%)
Feb 10, 2016 3194 3365 3061 3100 4,945 -116.64(-3.63%)
Feb 09, 2016 3145 3365 3118 3217 4,885 -62.81(-1.92%)
Feb 08, 2016 3091 3365 3028 3279 3,510 +143.56(+4.58%)
Feb 05, 2016 2988 3315 2728 3136 8,465 -31.41(-0.99%)
Feb 04, 2016 3970 4325 3046 3167 38,485 +1018.36(+47.39%)
Feb 03, 2016 1768 2198 1723 2149 9,176 +493.47(+29.81%)
Feb 02, 2016 1732 1750 1602 1655 1,496 -103.18(-5.87%)
Feb 01, 2016 1759 1790 1682 1759 1,362 -26.91(-1.51%)
Jan 29, 2016 1718 1785 1678 1785 1,508 +112.15(+6.70%)
Jan 28, 2016 1799 1810 1575 1673 1,373 -112.15(-6.28%)
Jan 27, 2016 1777 1817 1759 1785 976 -8.98(-0.50%)
Jan 26, 2016 1803 1835 1714 1794 1,579 -17.94(-0.99%)
Jan 25, 2016 1817 2005 1794 1812 2,134 +17.94(+1.00%)
Jan 22, 2016 1889 1907 1750 1794 2,143 -62.80(-3.38%)
Jan 21, 2016 1799 1898 1745 1857 2,371 +62.80(+3.50%)
Jan 20, 2016 1637 1951 1588 1794 2,906 +116.64(+6.95%)
Jan 19, 2016 1750 1791 1440 1678 3,750 -89.72(-5.08%)
Jan 15, 2016 1543 1768 1768 1768 9,288 +112.15(+6.77%)
Jan 14, 2016 1207 1785 1144 1655 8,109 +542.83(+48.79%)
Jan 13, 2016 1148 1171 1104 1113 1,526 -35.89(-3.13%)
Jan 12, 2016 964.52 1382 928.63 1148 5,648 +251.22(+28.00%)
Jan 11, 2016 986.95 995.92 874.80 897.23 902 -76.27(-7.83%)
Jan 08, 2016 973.49 1014 969.01 973.49 979 +4.49(+0.46%)
Jan 07, 2016 973.49 1000 951.06 969.01 902 -8.97(-0.92%)
Jan 06, 2016 1023 1032 969.01 977.98 984 -53.83(-5.22%)
Jan 05, 2016 1099 1099 1027 1032 542 -49.35(-4.56%)
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.