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

Virnetx Holding Corp (NY: VHC )

4.680 +0.170 (+3.77%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 29, 2009 0.1984 0.1984 0.1676 0.1870 247,327 +0.01(+3.80%)
May 28, 2009 0.1813 0.1813 0.1756 0.1802 62,261 +0.00(+2.60%)
May 27, 2009 0.1859 0.2224 0.1756 0.1756 315,692 -0.01(-4.35%)
May 26, 2009 0.2110 0.2110 0.1779 0.1836 365,975 -0.01(-4.73%)
May 22, 2009 0.1836 0.1973 0.1768 0.1927 347,384 +0.01(+3.68%)
May 21, 2009 0.1825 0.1882 0.1825 0.1859 64,892 +0.00(+1.87%)
May 20, 2009 0.1870 0.2053 0.1825 0.1825 192,046 -0.00(-1.84%)
May 19, 2009 0.1745 0.1939 0.1654 0.1859 327,969 -0.01(-4.12%)
May 18, 2009 0.1882 0.2258 0.1859 0.1939 667,075 +0.02(+11.11%)
May 15, 2009 0.1779 0.1790 0.1380 0.1745 2,008,908 -0.00(-0.65%)
May 14, 2009 0.1790 0.1927 0.1722 0.1756 203,349 +0.00(+0.00%)
May 13, 2009 0.1813 0.1813 0.1653 0.1756 256,149 +0.01(+6.21%)
May 12, 2009 0.1893 0.1922 0.1654 0.1654 446,301 -0.01(-7.64%)
May 11, 2009 0.2053 0.2281 0.1528 0.1790 2,186,906 -0.03(-12.29%)
May 08, 2009 0.1882 0.2110 0.1882 0.2041 270,714 +0.02(+11.88%)
May 07, 2009 0.1859 0.1904 0.1824 0.1825 250,870 +0.00(+1.27%)
May 06, 2009 0.1539 0.2167 0.1539 0.1802 849,764 +0.03(+17.04%)
May 05, 2009 0.1300 0.1539 0.1289 0.1539 757,319 +0.02(+15.38%)
May 04, 2009 0.1323 0.1334 0.1289 0.1334 324,461 +0.00(+1.74%)
May 01, 2009 0.1334 0.1334 0.1277 0.1311 157,407 +0.00(+1.77%)
Apr 30, 2009 0.1300 0.1311 0.1197 0.1289 134,169 -0.00(-0.88%)
Apr 29, 2009 0.1311 0.1311 0.1277 0.1300 535,010 -0.00(-1.72%)
Apr 28, 2009 0.1311 0.1323 0.1277 0.1323 821,361 +0.00(+2.65%)
Apr 27, 2009 0.1277 0.1323 0.1254 0.1289 316,586 +0.00(+2.73%)
Apr 24, 2009 0.1311 0.1311 0.1243 0.1254 289,823 -0.00(-2.65%)
Apr 23, 2009 0.1368 0.1368 0.1243 0.1289 261,410 -0.00(-2.59%)
Apr 22, 2009 0.1277 0.1323 0.1209 0.1323 18,415 +0.01(+5.45%)
Apr 21, 2009 0.1289 0.1368 0.1254 0.1254 282,895 +0.00(+0.00%)
Apr 20, 2009 0.1346 0.1346 0.1254 0.1254 251,633 -0.00(-2.65%)
Apr 17, 2009 0.1323 0.1323 0.1277 0.1289 131,406 -0.00(-1.74%)
Apr 16, 2009 0.1368 0.1368 0.1300 0.1311 109,615 -0.00(-1.71%)
Apr 15, 2009 0.1346 0.1368 0.1311 0.1334 60,507 +0.00(+0.86%)
Apr 14, 2009 0.1311 0.1334 0.1311 0.1323 28,500 +0.00(+3.57%)
Apr 13, 2009 0.1343 0.1346 0.1277 0.1277 67,812 -0.00(-2.61%)
Apr 09, 2009 0.1334 0.1334 0.1311 0.1311 209,584 -0.00(-2.29%)
Apr 08, 2009 0.1311 0.1346 0.1311 0.1342 37,883 -0.00(-0.25%)
Apr 07, 2009 0.1368 0.1368 0.1277 0.1346 76,730 +0.00(+1.72%)
Apr 06, 2009 0.1346 0.1346 0.1311 0.1323 203,095 +0.00(+0.87%)
Apr 03, 2009 0.1334 0.1346 0.1311 0.1311 86,683 -0.00(-2.54%)
Apr 02, 2009 0.1391 0.1414 0.1346 0.1346 209,146 -0.00(-2.48%)
Apr 01, 2009 0.1425 0.1437 0.1323 0.1380 348,138 -0.00(-1.31%)
Mar 31, 2009 0.1300 0.1528 0.1300 0.1398 125,400 +0.01(+9.46%)
Mar 30, 2009 0.1254 0.1289 0.1254 0.1277 241,311 -0.01(-5.08%)
Mar 26, 2009 0.1357 0.1380 0.1346 0.1346 151,707 -0.00(-2.48%)
Mar 25, 2009 0.1258 0.1403 0.1258 0.1380 437,865 +0.01(+11.01%)
Mar 24, 2009 0.1266 0.1266 0.1243 0.1243 74,091 -0.00(-0.91%)
Mar 23, 2009 0.1266 0.1277 0.1254 0.1254 79,352 -0.01(-8.33%)
Mar 20, 2009 0.1323 0.1368 0.1311 0.1368 55,684 +0.01(+9.09%)
Mar 19, 2009 0.1311 0.1346 0.1254 0.1254 75,415 -0.01(-4.36%)
Mar 18, 2009 0.1323 0.1323 0.1311 0.1312 22,800 -0.00(-3.35%)
Mar 17, 2009 0.1391 0.1482 0.1357 0.1357 119,515 +0.00(+0.00%)
Mar 16, 2009 0.1368 0.1414 0.1357 0.1357 143,938 -0.00(-0.83%)
Mar 13, 2009 0.1414 0.1482 0.1336 0.1368 0 -0.00(-2.12%)
Mar 12, 2009 0.1368 0.1427 0.1311 0.1398 485,955 +0.00(+0.49%)
Mar 11, 2009 0.1471 0.1482 0.1391 0.1391 17,100 +0.00(+0.00%)
Mar 10, 2009 0.1346 0.1437 0.1311 0.1391 168,983 +0.00(+3.39%)
Mar 09, 2009 0.1311 0.1368 0.1232 0.1346 99,232 +0.00(+2.61%)
Mar 06, 2009 0.1357 0.1368 0.1311 0.1311 0 -0.00(-0.85%)
Mar 05, 2009 0.1357 0.1357 0.1300 0.1323 7,892 +0.00(+0.86%)
Mar 04, 2009 0.1368 0.1368 0.1311 0.1311 65,856 -0.01(-7.95%)
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.