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 (%)
May 31, 2019 2692 2705 2611 2656 669 -85.23(-3.11%)
May 30, 2019 2692 2799 2665 2741 743 +53.83(+2.00%)
May 29, 2019 2754 2768 2638 2687 657 -53.83(-1.96%)
May 28, 2019 2647 2804 2588 2741 953 +134.58(+5.16%)
May 24, 2019 2580 2665 2512 2606 747 +58.32(+2.29%)
May 23, 2019 2674 2674 2454 2548 1,337 -125.61(-4.70%)
May 22, 2019 2728 2768 2656 2674 633 -94.21(-3.40%)
May 21, 2019 2804 2853 2741 2768 675 -49.35(-1.75%)
May 20, 2019 2849 2867 2777 2817 658 -58.32(-2.03%)
May 17, 2019 2952 3024 2853 2876 672 -112.15(-3.75%)
May 16, 2019 2997 3073 2956 2988 651 +0.00(+0.00%)
May 15, 2019 2880 3051 2858 2988 940 +80.75(+2.78%)
May 14, 2019 2862 2929 2772 2907 662 +85.24(+3.02%)
May 13, 2019 2889 2947 2759 2822 812 -139.07(-4.70%)
May 10, 2019 2867 2974 2853 2961 444 +49.34(+1.69%)
May 09, 2019 2961 2988 2876 2912 552 -58.32(-1.96%)
May 08, 2019 2826 2988 2804 2970 681 +139.07(+4.91%)
May 07, 2019 3051 3051 2795 2831 1,087 -242.25(-7.88%)
May 06, 2019 2871 3095 2871 3073 768 +116.64(+3.95%)
May 03, 2019 2916 2956 2858 2956 844 +67.29(+2.33%)
May 02, 2019 2826 2947 2826 2889 557 +49.35(+1.74%)
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.