Indicators

Virnetx Holding Corp (NY: VHC )

4.140 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	0.6990	0.7013	0.6397	0.6990	2,769,410	+0.02(+3.55%)
May 27, 2010	0.6295	0.6876	0.6192	0.6751	3,404,882	+0.06(+9.83%)
May 26, 2010	0.6318	0.6386	0.6112	0.6146	1,982,495	+0.00(+0.75%)
May 25, 2010	0.6112	0.6215	0.6032	0.6101	2,867,643	-0.01(-1.65%)
May 24, 2010	0.6534	0.6591	0.6169	0.6204	1,726,924	-0.03(-4.56%)
May 21, 2010	0.6158	0.6648	0.5998	0.6500	2,019,299	+0.02(+3.07%)
May 20, 2010	0.6409	0.6557	0.6249	0.6306	43,846	-0.04(-6.59%)
May 19, 2010	0.6842	0.6968	0.6625	0.6751	4,112,190	-0.02(-2.95%)
May 18, 2010	0.7002	0.7173	0.6614	0.6956	4,384	-0.00(-0.16%)
May 17, 2010	0.7811	0.8085	0.6956	0.6968	27,382,932	-0.00(-0.33%)
May 14, 2010	0.6990	0.7401	0.6454	0.6990	7,015,463	+0.04(+6.24%)
May 13, 2010	0.6340	0.6842	0.6283	0.6580	3,283,892	+0.04(+5.87%)
May 12, 2010	0.6386	0.6557	0.6067	0.6215	3,064,214	-0.03(-4.05%)
May 11, 2010	0.6192	0.6489	0.6192	0.6477	52,615	+0.06(+9.86%)
May 10, 2010	0.5770	0.5930	0.5736	0.5896	1,436,443	+0.02(+3.40%)
May 07, 2010	0.5702	0.5804	0.5588	0.5702	1,485,674	-0.00(-0.60%)
May 06, 2010	0.5964	0.6204	0.4596	0.5736	3,129,291	-0.03(-5.09%)
May 05, 2010	0.6044	0.6158	0.5987	0.6044	1,419,107	-0.02(-2.93%)
May 04, 2010	0.6181	0.6318	0.6101	0.6226	2,064,347	-0.01(-0.91%)

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.