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

Virnetx Holding Corp (NY: VHC )

7.030 -0.040 (-0.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jun 30, 2011 13077 13409 12813 12983 1,537 -183.90(-1.40%)
Jun 29, 2011 13593 13683 12925 13167 2,635 -139.10(-1.05%)
Jun 28, 2011 12803 13346 12803 13306 2,444 +520.40(+4.07%)
Jun 27, 2011 12911 13167 12566 12786 2,082 +116.60(+0.92%)
Jun 24, 2011 12472 12780 12310 12669 2,785 +291.60(+2.36%)
Jun 23, 2011 11960 12386 11728 12377 1,396 +287.10(+2.37%)
Jun 22, 2011 12301 12808 12036 12090 2,907 -224.30(-1.82%)
Jun 21, 2011 11704 12395 11668 12314 2,891 +686.40(+5.90%)
Jun 20, 2011 11650 11799 11556 11628 1,623 -233.30(-1.97%)
Jun 17, 2011 12113 12274 11758 11861 1,772 -121.10(-1.01%)
Jun 16, 2011 11884 12440 11664 11982 1,645 +67.30(+0.56%)
Jun 15, 2011 11924 12310 11781 11915 1,724 -287.10(-2.35%)
Jun 14, 2011 12431 12786 12128 12202 3,083 -9.00(-0.07%)
Jun 13, 2011 12027 12445 12005 12211 2,070 +251.20(+2.10%)
Jun 10, 2011 11839 12180 11799 11960 1,473 -98.60(-0.82%)
Jun 09, 2011 12104 12337 11758 12059 1,736 +264.60(+2.24%)
Jun 08, 2011 11902 12099 11556 11794 1,922 -206.30(-1.72%)
Jun 07, 2011 12122 12427 11763 12000 2,888 +399.20(+3.44%)
Jun 06, 2011 12279 12669 11507 11601 3,810 -794.00(-6.41%)
Jun 03, 2011 11987 12700 11709 12395 3,513 +2745.51(+28.45%)
May 24, 2011 9941 9941 9206 9650 3,614 +53.83(+0.56%)
May 23, 2011 10094 10255 9421 9596 3,806 -906.24(-8.63%)
May 20, 2011 10410 10655 10228 10502 1,728 +161.50(+1.56%)
May 19, 2011 10807 10879 10228 10341 2,358 -345.40(-3.23%)
May 18, 2011 10466 10975 10466 10686 1,389 +197.40(+1.88%)
May 17, 2011 10049 10632 9977 10489 2,494 +502.45(+5.03%)
May 16, 2011 10444 10551 9977 9986 2,061 -610.15(-5.76%)
May 13, 2011 11215 11215 10551 10596 1,386 -542.80(-4.87%)
May 12, 2011 10803 11314 10740 11139 1,524 +188.40(+1.72%)
May 11, 2011 11036 11247 10708 10951 2,214 -444.10(-3.90%)
May 10, 2011 11224 11686 11224 11395 2,908 +201.90(+1.80%)
May 09, 2011 10753 11336 10686 11193 2,461 +547.30(+5.14%)
May 06, 2011 10408 10874 10188 10646 2,430 +466.50(+4.58%)
May 05, 2011 10462 10484 10031 10179 2,232 -94.20(-0.92%)
May 04, 2011 10323 10731 10049 10273 2,267 -71.70(-0.69%)
May 03, 2011 11014 11087 10305 10345 3,162 -794.10(-7.13%)
May 02, 2011 11113 11152 10991 11139 2,000 -233.30(-2.05%)
Apr 29, 2011 11799 11879 11260 11372 2,427 -430.60(-3.65%)
Apr 28, 2011 11615 11992 11332 11803 4,870 +834.40(+7.61%)
Apr 27, 2011 10915 11170 10206 10969 3,046 +237.70(+2.22%)
Apr 26, 2011 12126 12449 10542 10731 7,398 -1211.20(-10.14%)
Apr 25, 2011 12130 12153 11673 11942 3,704 +655.00(+5.80%)
Apr 21, 2011 11332 11700 10619 11287 4,416 +67.30(+0.60%)
Apr 20, 2011 11332 11574 11009 11220 3,767 +125.60(+1.13%)
Apr 19, 2011 10130 11413 9941 11094 6,702 +1224.69(+12.41%)
Apr 18, 2011 10260 10260 9600 9870 2,561 -390.29(-3.80%)
Apr 15, 2011 10192 10287 10004 10260 1,813 +58.30(+0.57%)
Apr 14, 2011 10004 10475 9923 10202 2,339 -76.30(-0.74%)
Apr 13, 2011 10175 10610 9295 10278 7,097 +538.39(+5.53%)
Apr 12, 2011 11090 11090 9421 9739 10,518 -1709.19(-14.93%)
Apr 11, 2011 12534 12871 11444 11449 6,037 -883.80(-7.17%)
Apr 08, 2011 12494 12498 11897 12332 4,127 +107.70(+0.88%)
Apr 07, 2011 11713 12364 11094 12225 7,528 +614.60(+5.29%)
Apr 06, 2011 12104 12960 10987 11610 16,149 -726.80(-5.89%)
Apr 05, 2011 10771 12660 10408 12337 17,560 +1816.90(+17.27%)
Apr 04, 2011 9820 10659 9582 10520 7,752 +986.95(+10.35%)
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.