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, 2017 1032 1032 964.52 1032 485 +22.43(+2.22%)
Mar 30, 2017 919.66 1032 908.44 1009 700 +112.15(+12.50%)
Mar 29, 2017 829.94 919.66 829.94 897.23 645 +67.29(+8.11%)
Mar 28, 2017 829.94 852.37 829.94 829.94 287 +0.00(+0.00%)
Mar 27, 2017 874.80 874.80 785.08 829.94 836 -22.43(-2.63%)
Mar 24, 2017 919.66 919.66 852.37 852.37 468 -89.72(-9.52%)
Mar 23, 2017 964.52 964.52 762.64 942.09 2,175 +0.00(+0.00%)
Mar 22, 2017 964.52 986.95 942.09 942.09 376 -22.43(-2.33%)
Mar 21, 2017 986.95 986.95 942.09 964.52 364 +0.00(+0.00%)
Mar 20, 2017 964.52 986.95 964.52 964.52 408 +0.00(+0.00%)
Mar 17, 2017 986.95 1032 964.52 964.52 636 -44.86(-4.44%)
Mar 16, 2017 1009 1009 986.95 1009 363 +22.43(+2.27%)
Mar 15, 2017 986.95 1009 986.95 986.95 173 +0.00(+0.00%)
Mar 14, 2017 986.95 1009 986.95 986.95 297 +0.00(+0.00%)
Mar 13, 2017 986.95 1009 986.95 986.95 341 +0.00(+0.00%)
Mar 10, 2017 986.95 1009 986.95 986.95 267 +0.00(+0.00%)
Mar 09, 2017 1009 1032 986.95 986.95 306 -22.43(-2.22%)
Mar 08, 2017 1009 1032 986.95 1009 214 +0.00(+0.00%)
Mar 07, 2017 986.95 1032 986.95 1009 296 +22.43(+2.27%)
Mar 06, 2017 986.95 1009 964.52 986.95 321 -17.95(-1.79%)
Mar 03, 2017 986.95 1009 986.95 1005 373 +17.95(+1.82%)
Mar 02, 2017 1009 1043 986.95 986.95 430 -22.43(-2.22%)
Mar 01, 2017 1009 1032 1009 1009 400 +0.00(+0.00%)
Feb 28, 2017 1009 1032 986.95 1009 563 -22.43(-2.17%)
Feb 27, 2017 1032 1054 1009 1032 554 -22.43(-2.13%)
Feb 24, 2017 1054 1099 1054 1054 325 +0.00(+0.00%)
Feb 23, 2017 1099 1099 1054 1054 350 -44.86(-4.08%)
Feb 22, 2017 1032 1099 1032 1099 470 +44.86(+4.26%)
Feb 21, 2017 1072 1077 1009 1054 252 -22.43(-2.08%)
Feb 17, 2017 1077 1077 1077 0 +44.86(+4.35%)
Feb 16, 2017 1032 1054 1009 1032 270 -22.43(-2.13%)
Feb 15, 2017 1054 1054 1032 1054 121 +22.43(+2.17%)
Feb 14, 2017 1009 1054 964.52 1032 878 +22.43(+2.22%)
Feb 13, 2017 1009 1043 1009 1009 512 -22.43(-2.17%)
Feb 10, 2017 1032 1054 1009 1032 383 -22.43(-2.13%)
Feb 09, 2017 1009 1077 998.17 1054 478 +44.86(+4.44%)
Feb 08, 2017 1054 1077 1009 1009 731 -22.43(-2.17%)
Feb 07, 2017 1054 1099 1032 1032 803 -44.86(-4.17%)
Feb 06, 2017 1122 1122 1077 1077 796 -22.43(-2.04%)
Feb 03, 2017 1077 1111 1054 1099 316 +22.43(+2.08%)
Feb 02, 2017 1099 1118 1077 1077 294 -22.43(-2.04%)
Feb 01, 2017 1144 1166 1088 1099 614 -67.30(-5.77%)
Jan 31, 2017 1099 1166 1077 1166 838 +89.73(+8.33%)
Jan 30, 2017 1099 1144 1054 1077 338 -22.43(-2.04%)
Jan 27, 2017 1144 1144 1099 1099 304 -22.44(-2.00%)
Jan 26, 2017 1077 1144 1077 1122 721 +44.87(+4.17%)
Jan 25, 2017 1032 1077 1009 1077 339 +22.43(+2.13%)
Jan 24, 2017 1032 1054 1009 1054 519 +22.43(+2.17%)
Jan 23, 2017 1032 1054 964.52 1032 672 +0.00(+0.00%)
Jan 20, 2017 1054 1077 1032 1032 454 -22.43(-2.13%)
Jan 19, 2017 1144 1144 1054 1054 574 -67.30(-6.00%)
Jan 18, 2017 1099 1144 1099 1122 728 +22.44(+2.04%)
Jan 17, 2017 1054 1122 1054 1099 491 +44.86(+4.26%)
Jan 13, 2017 1054 1054 1054 0 -22.43(-2.08%)
Jan 12, 2017 1077 1122 1077 1077 310 -22.43(-2.04%)
Jan 11, 2017 1054 1099 1032 1099 369 +44.86(+4.26%)
Jan 10, 2017 1032 1077 1032 1054 354 +0.00(+0.00%)
Jan 09, 2017 1099 1099 1054 1054 291 -44.86(-4.08%)
Jan 06, 2017 1122 1144 1093 1099 289 -44.87(-3.92%)
Jan 05, 2017 1171 1234 1144 1144 834 -22.43(-1.92%)
Jan 04, 2017 964.52 1166 964.52 1166 1,381 +179.45(+18.18%)
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.