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

Virnetx Holding Corp (NY: VHC )

4.120 +0.020 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2009 0.3946 0.4082 0.3592 0.4048 1,336,071 +0.04(+11.39%)
Nov 27, 2009 0.3946 0.3946 0.3501 0.3634 502,713 -0.00(-0.90%)
Nov 25, 2009 0.3421 0.3683 0.3415 0.3667 778,269 +0.03(+8.06%)
Nov 24, 2009 0.3090 0.3467 0.3090 0.3394 545,463 +0.03(+8.61%)
Nov 23, 2009 0.3706 0.3763 0.3090 0.3125 1,069,214 -0.04(-11.33%)
Nov 20, 2009 0.3296 0.3581 0.3159 0.3524 1,065,496 +0.03(+10.36%)
Nov 19, 2009 0.2999 0.3273 0.2999 0.3193 408,207 +0.02(+5.26%)
Nov 18, 2009 0.2737 0.3227 0.2725 0.3033 446,301 +0.04(+13.19%)
Nov 17, 2009 0.2794 0.2851 0.2623 0.2680 494,435 -0.01(-3.69%)
Nov 16, 2009 0.2497 0.2782 0.2395 0.2782 207,830 +0.03(+12.44%)
Nov 13, 2009 0.2483 0.2486 0.2418 0.2475 161,196 -0.00(-0.46%)
Nov 12, 2009 0.2463 0.2497 0.2418 0.2486 181,172 -0.00(-0.46%)
Nov 11, 2009 0.2361 0.2509 0.2361 0.2497 138,580 +0.01(+4.29%)
Nov 10, 2009 0.2452 0.2452 0.2338 0.2395 284,149 +0.01(+2.44%)
Nov 09, 2009 0.2155 0.2532 0.2155 0.2338 940,982 +0.00(+1.99%)
Nov 06, 2009 0.2338 0.2509 0.2281 0.2292 504,546 -0.00(-2.00%)
Nov 05, 2009 0.2167 0.2383 0.2111 0.2339 261,980 +0.01(+5.18%)
Nov 04, 2009 0.2281 0.2281 0.2224 0.2224 304,730 -0.01(-2.99%)
Nov 03, 2009 0.2383 0.2395 0.2292 0.2292 628,753 -0.00(-1.95%)
Nov 02, 2009 0.2452 0.2566 0.2338 0.2338 364,878 -0.01(-5.09%)
Oct 30, 2009 0.2497 0.2509 0.2452 0.2463 273,065 -0.00(-0.46%)
Oct 29, 2009 0.2452 0.2611 0.2418 0.2475 725,478 +0.01(+3.33%)
Oct 28, 2009 0.2315 0.2566 0.2315 0.2395 354,355 +0.00(+0.00%)
Oct 27, 2009 0.2463 0.2543 0.2383 0.2395 917,700 +0.00(+1.45%)
Oct 26, 2009 0.2737 0.2737 0.2212 0.2361 1,523,040 -0.04(-14.88%)
Oct 23, 2009 0.2782 0.2794 0.2634 0.2773 2,032,856 -0.04(-11.89%)
Oct 22, 2009 0.3142 0.3250 0.3136 0.3147 397,684 -0.01(-2.61%)
Oct 21, 2009 0.3219 0.3261 0.3170 0.3232 317,200 +0.00(+0.50%)
Oct 20, 2009 0.3261 0.3272 0.3216 0.3216 367,430 -0.01(-3.75%)
Oct 19, 2009 0.3410 0.3410 0.3261 0.3341 236,742 -0.00(-1.35%)
Oct 16, 2009 0.3421 0.3592 0.3364 0.3387 582,241 -0.01(-2.30%)
Oct 15, 2009 0.3512 0.3512 0.3421 0.3467 186,846 -0.01(-2.88%)
Oct 14, 2009 0.3558 0.3569 0.3512 0.3569 200,596 +0.00(+1.29%)
Oct 13, 2009 0.3524 0.3524 0.3478 0.3524 116,630 -0.00(-1.28%)
Oct 12, 2009 0.3432 0.3581 0.3432 0.3569 529,924 +0.01(+4.33%)
Oct 09, 2009 0.3432 0.3432 0.3364 0.3421 342,780 +0.00(+1.01%)
Oct 08, 2009 0.3410 0.3410 0.3318 0.3387 161,318 -0.00(-1.00%)
Oct 07, 2009 0.3341 0.3444 0.3341 0.3421 139,369 -0.00(-0.33%)
Oct 06, 2009 0.3501 0.3501 0.3330 0.3432 493,883 -0.00(-1.31%)
Oct 05, 2009 0.3478 0.3581 0.3421 0.3478 774,121 +0.01(+2.01%)
Oct 02, 2009 0.3318 0.3638 0.3318 0.3410 510,325 +0.00(+1.01%)
Oct 01, 2009 0.3467 0.3467 0.3364 0.3375 204,323 +0.00(+0.68%)
Sep 30, 2009 0.3421 0.3535 0.3330 0.3353 709,027 +0.00(+0.69%)
Sep 29, 2009 0.3373 0.3389 0.3193 0.3330 228,000 -0.00(-1.35%)
Sep 28, 2009 0.3455 0.3455 0.3330 0.3375 269,732 -0.00(-1.33%)
Sep 25, 2009 0.3284 0.3455 0.3217 0.3421 1,452,325 +0.02(+5.26%)
Sep 24, 2009 0.3239 0.3340 0.3182 0.3250 471,512 +0.00(+0.71%)
Sep 23, 2009 0.3147 0.3251 0.3147 0.3227 214,320 +0.01(+3.28%)
Sep 22, 2009 0.3113 0.3136 0.2954 0.3125 529,740 +0.00(+0.00%)
Sep 21, 2009 0.3182 0.5382 0.3022 0.3125 549,523 -0.01(-2.14%)
Sep 18, 2009 0.3410 0.3410 0.3193 0.3193 1,055,613 -0.02(-6.04%)
Sep 17, 2009 0.3421 0.3421 0.3250 0.3398 462,410 +0.00(+0.34%)
Sep 16, 2009 0.3535 0.3535 0.3250 0.3387 458,192 -0.00(-1.00%)
Sep 15, 2009 0.3387 0.3444 0.3341 0.3421 591,230 +0.01(+1.69%)
Sep 14, 2009 0.3489 0.3489 0.3318 0.3364 309,396 +0.01(+2.08%)
Sep 11, 2009 0.3307 0.3353 0.3193 0.3296 427,061 +0.00(+1.05%)
Sep 10, 2009 0.3375 0.3455 0.3159 0.3261 851,299 -0.02(-4.67%)
Sep 09, 2009 0.3535 0.3535 0.3364 0.3421 433,857 +0.00(+0.00%)
Sep 08, 2009 0.3455 0.3455 0.3341 0.3421 477,063 +0.00(+1.01%)
Sep 04, 2009 0.3102 0.3410 0.3102 0.3387 670,872 +0.02(+6.83%)
Sep 03, 2009 0.3604 0.3638 0.2965 0.3170 3,401,058 -0.04(-12.30%)
Sep 02, 2009 0.3524 0.3615 0.3524 0.3615 426,184 +0.01(+2.49%)
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.