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

Virnetx Holding Corp (NY: VHC )

3.730 +0.020 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2023 0.4300 0.4441 0.4158 0.4400 270,561 +0.02(+3.99%)
May 30, 2023 0.4390 0.4390 0.4160 0.4231 255,255 -0.01(-2.01%)
May 26, 2023 0.4150 0.4516 0.4100 0.4318 367,334 -0.02(-4.04%)
May 25, 2023 0.4200 0.4599 0.4170 0.4500 386,108 +0.03(+6.48%)
May 24, 2023 0.4000 0.4385 0.4000 0.4226 241,077 +0.01(+3.30%)
May 23, 2023 0.4110 0.4254 0.3913 0.4091 341,809 -0.00(-0.49%)
May 22, 2023 0.4000 0.4200 0.3910 0.4111 190,995 +0.01(+2.75%)
May 19, 2023 0.4500 0.4500 0.3850 0.4001 318,504 -0.02(-5.23%)
May 18, 2023 0.4263 0.4504 0.4155 0.4222 301,001 -0.01(-1.49%)
May 17, 2023 0.4300 0.4597 0.4105 0.4286 561,470 -0.00(-0.99%)
May 16, 2023 0.4200 0.4386 0.4175 0.4329 287,706 +0.01(+2.41%)
May 15, 2023 0.4200 0.4408 0.4140 0.4227 300,925 -0.01(-2.22%)
May 12, 2023 0.3823 0.4400 0.3810 0.4323 942,322 -0.00(-0.73%)
May 11, 2023 0.3900 0.4500 0.3800 0.4355 1,201,770 +0.06(+14.61%)
May 10, 2023 0.4039 0.4050 0.3650 0.3800 1,378,709 -0.04(-9.52%)
May 09, 2023 0.4150 0.5086 0.3700 0.4200 7,392,340 +0.07(+19.83%)
May 08, 2023 0.3585 0.3700 0.3500 0.3505 427,343 +0.00(+0.14%)
May 05, 2023 0.3900 0.3999 0.3450 0.3500 763,491 -0.04(-10.49%)
May 04, 2023 0.4200 0.4200 0.3907 0.3910 353,773 -0.03(-6.90%)
May 03, 2023 0.3803 0.4200 0.3681 0.4200 740,533 +0.02(+5.00%)
May 02, 2023 0.4100 0.4201 0.3990 0.4000 364,428 -0.01(-3.57%)
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.