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

Virnetx Holding Corp (NY: VHC )

7.250 +0.080 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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, 2014 7927 8178 7698 7900 1,638 -165.98(-2.06%)
Jun 27, 2014 7896 8120 7707 8066 1,607 +31.40(+0.39%)
Jun 26, 2014 8003 8044 7819 8035 1,231 +26.92(+0.34%)
Jun 25, 2014 8331 8331 7586 8008 1,308 +327.48(+4.26%)
Jun 24, 2014 7514 8097 7514 7680 2,381 +165.99(+2.21%)
Jun 23, 2014 7617 7617 7268 7514 3,299 +233.28(+3.20%)
Jun 20, 2014 7245 7761 7182 7281 4,029 -201.87(-2.70%)
Jun 19, 2014 7649 7671 7272 7483 668 -98.70(-1.30%)
Jun 18, 2014 7155 7604 7133 7582 977 +417.21(+5.82%)
Jun 17, 2014 7178 7272 7066 7164 597 -44.86(-0.62%)
Jun 16, 2014 7344 7344 6814 7209 1,150 -40.38(-0.56%)
Jun 13, 2014 7438 7456 7169 7250 1,049 -143.55(-1.94%)
Jun 12, 2014 7586 7608 7357 7393 908 -188.42(-2.49%)
Jun 11, 2014 7680 7855 7546 7582 976 -179.45(-2.31%)
Jun 10, 2014 7725 7810 7514 7761 1,322 +291.60(+3.90%)
Jun 06, 2014 7285 7712 7285 7469 1,423 +152.53(+2.08%)
Jun 05, 2014 6886 7483 6796 7317 1,417 +466.56(+6.81%)
Jun 04, 2014 6779 7030 6752 6850 348 +4.49(+0.07%)
Jun 03, 2014 6666 7012 6639 6846 759 +112.15(+1.67%)
Jun 02, 2014 6989 7088 6729 6734 810 -349.92(-4.94%)
May 30, 2014 7268 7277 7043 7084 563 -183.93(-2.53%)
May 29, 2014 7043 7326 7003 7268 1,205 +224.31(+3.18%)
May 28, 2014 6814 7137 6626 7043 872 +188.42(+2.75%)
May 27, 2014 7142 7146 6729 6855 1,123 -103.19(-1.48%)
May 23, 2014 6532 6958 6958 6958 1,372 +394.78(+6.02%)
May 22, 2014 6393 6635 6388 6563 450 +188.42(+2.96%)
May 21, 2014 6402 6491 6281 6375 590 -22.43(-0.35%)
May 20, 2014 6622 6653 6370 6397 929 -219.82(-3.32%)
May 19, 2014 6272 6662 6200 6617 1,670 +426.18(+6.88%)
May 16, 2014 6384 6388 6119 6191 1,278 -71.77(-1.15%)
May 15, 2014 6119 6276 6011 6263 656 +94.20(+1.53%)
May 14, 2014 6285 6438 6124 6168 519 -143.55(-2.27%)
May 13, 2014 6648 6814 6299 6312 896 -179.45(-2.76%)
May 12, 2014 6070 6505 6061 6491 1,352 +480.02(+7.99%)
May 09, 2014 5944 6202 5944 6011 510 -22.43(-0.37%)
May 08, 2014 6285 6312 5962 6034 973 -251.22(-4.00%)
May 07, 2014 6397 6505 6150 6285 931 -134.59(-2.10%)
May 06, 2014 6514 6814 6361 6420 1,632 -152.53(-2.32%)
May 05, 2014 7007 7106 6505 6572 1,076 -475.53(-6.75%)
May 02, 2014 6976 7420 6954 7048 1,094 +85.24(+1.22%)
May 01, 2014 7034 7236 6877 6962 821 -103.18(-1.46%)
Apr 30, 2014 7191 7241 6945 7066 937 -107.67(-1.50%)
Apr 29, 2014 7299 7469 7075 7173 1,256 -62.81(-0.87%)
Apr 28, 2014 7855 7918 7066 7236 4,482 +49.35(+0.69%)
Apr 25, 2014 6514 7716 6070 7187 3,775 +614.60(+9.35%)
Apr 24, 2014 6505 6622 6348 6572 759 +143.56(+2.23%)
Apr 23, 2014 6456 6478 6325 6429 399 -76.27(-1.17%)
Apr 22, 2014 6209 6505 6209 6505 943 +287.12(+4.62%)
Apr 21, 2014 6110 6312 5967 6218 704 +89.72(+1.46%)
Apr 17, 2014 6065 6128 6128 6128 848 +22.43(+0.37%)
Apr 16, 2014 5832 6258 5765 6106 991 +336.46(+5.83%)
Apr 15, 2014 5944 5966 5428 5769 1,021 +4.49(+0.08%)
Apr 14, 2014 5944 6011 5657 5765 986 -71.78(-1.23%)
Apr 11, 2014 6101 6168 5832 5836 1,209 -327.49(-5.31%)
Apr 10, 2014 6626 6626 6115 6164 838 -488.99(-7.35%)
Apr 09, 2014 6357 6662 6281 6653 709 +291.60(+4.58%)
Apr 08, 2014 6168 6433 6088 6361 756 +174.96(+2.83%)
Apr 07, 2014 6393 6456 6056 6186 1,016 -318.52(-4.90%)
Apr 04, 2014 7084 7084 6348 6505 1,883 -439.64(-6.33%)
Apr 03, 2014 6886 7097 6774 6945 2,155 +349.92(+5.31%)
Apr 02, 2014 6577 6626 6460 6595 510 +89.72(+1.38%)
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.