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 (%)
Sep 30, 2019 2360 2458 2288 2423 990 +53.84(+2.27%)
Sep 27, 2019 2481 2481 2355 2369 447 -107.67(-4.35%)
Sep 26, 2019 2517 2530 2449 2476 424 -35.89(-1.43%)
Sep 25, 2019 2445 2535 2423 2512 477 +53.83(+2.19%)
Sep 24, 2019 2566 2620 2440 2458 480 -121.12(-4.70%)
Sep 23, 2019 2620 2705 2548 2580 469 -67.29(-2.54%)
Sep 20, 2019 2624 2714 2588 2647 1,123 -17.95(-0.67%)
Sep 19, 2019 2705 2781 2665 2665 309 -31.40(-1.16%)
Sep 18, 2019 2777 2790 2657 2696 485 -53.84(-1.96%)
Sep 17, 2019 2804 2822 2743 2750 411 -62.80(-2.23%)
Sep 16, 2019 2732 2835 2705 2813 492 +44.86(+1.62%)
Sep 13, 2019 2808 2849 2741 2768 512 -17.94(-0.64%)
Sep 12, 2019 2750 2844 2710 2786 618 -4.49(-0.16%)
Sep 11, 2019 2584 2804 2512 2790 1,067 +224.31(+8.74%)
Sep 10, 2019 2409 2597 2391 2566 648 +116.64(+4.76%)
Sep 09, 2019 2382 2458 2355 2449 368 +49.34(+2.06%)
Sep 06, 2019 2454 2499 2391 2400 321 -49.34(-2.01%)
Sep 05, 2019 2373 2488 2274 2449 598 +103.18(+4.40%)
Sep 04, 2019 2324 2373 2292 2346 354 +35.89(+1.55%)
Sep 03, 2019 2315 2373 2261 2310 334 -49.35(-2.09%)
Aug 30, 2019 2364 2387 2301 2360 337 -4.49(-0.19%)
Aug 29, 2019 2333 2403 2315 2364 677 +76.27(+3.33%)
Aug 28, 2019 2234 2324 2207 2288 426 +26.91(+1.19%)
Aug 27, 2019 2315 2360 2176 2261 635 -44.86(-1.95%)
Aug 26, 2019 2230 2310 2176 2306 407 +103.18(+4.68%)
Aug 23, 2019 2292 2337 2198 2203 687 -89.72(-3.91%)
Aug 22, 2019 2346 2373 2257 2292 662 -26.92(-1.16%)
Aug 21, 2019 2257 2333 2234 2319 837 +80.76(+3.61%)
Aug 20, 2019 2131 2266 2122 2239 682 +98.69(+4.61%)
Aug 19, 2019 2212 2239 2126 2140 610 -40.38(-1.85%)
Aug 16, 2019 2082 2225 2082 2180 828 +116.64(+5.65%)
Aug 15, 2019 2198 2234 1951 2064 1,385 -125.61(-5.74%)
Aug 14, 2019 2158 2274 2153 2189 1,219 -49.34(-2.20%)
Aug 13, 2019 2104 2264 2055 2239 1,097 +134.58(+6.40%)
Aug 12, 2019 2221 2248 2073 2104 1,538 -143.56(-6.39%)
Aug 09, 2019 2342 2351 2248 2248 1,429 -89.72(-3.84%)
Aug 08, 2019 2396 2445 2234 2337 1,930 -85.24(-3.52%)
Aug 07, 2019 2382 2503 2315 2423 1,589 -22.43(-0.92%)
Aug 06, 2019 2535 2647 2360 2445 2,137 -44.86(-1.80%)
Aug 05, 2019 2647 2683 2467 2490 2,322 -237.76(-8.72%)
Aug 02, 2019 2804 2826 2600 2728 2,690 -130.10(-4.55%)
Aug 01, 2019 3320 3800 2719 2858 10,728 -421.70(-12.86%)
Jul 31, 2019 3360 3418 3266 3279 795 -58.32(-1.75%)
Jul 30, 2019 3248 3396 3243 3338 762 +22.43(+0.68%)
Jul 29, 2019 3315 3356 3190 3315 539 +8.97(+0.27%)
Jul 26, 2019 3226 3324 3172 3306 541 +116.64(+3.66%)
Jul 25, 2019 3230 3248 3172 3190 324 -40.37(-1.25%)
Jul 24, 2019 3109 3266 3101 3230 680 +89.72(+2.86%)
Jul 23, 2019 3261 3264 3067 3140 809 -112.15(-3.45%)
Jul 22, 2019 3203 3266 3109 3252 838 +107.66(+3.42%)
Jul 19, 2019 3145 3203 3077 3145 1,081 -80.75(-2.50%)
Jul 18, 2019 3252 3320 3203 3226 922 -44.86(-1.37%)
Jul 17, 2019 3450 3454 3261 3270 1,054 -152.53(-4.46%)
Jul 16, 2019 3427 3508 3347 3423 1,905 +44.87(+1.33%)
Jul 15, 2019 3221 3378 3190 3378 1,566 +179.44(+5.61%)
Jul 12, 2019 3095 3221 3028 3199 1,706 +107.67(+3.48%)
Jul 11, 2019 3069 3109 3019 3091 963 +17.94(+0.58%)
Jul 10, 2019 3073 3095 2983 3073 1,130 +53.84(+1.78%)
Jul 09, 2019 2920 3024 2840 3019 961 +139.07(+4.83%)
Jul 08, 2019 2849 3037 2822 2880 2,697 +112.15(+4.05%)
Jul 05, 2019 2737 2781 2701 2768 326 +26.92(+0.98%)
Jul 03, 2019 2710 2761 2692 2741 249 +31.40(+1.16%)
Jul 02, 2019 2813 2849 2683 2710 602 -89.72(-3.21%)
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.