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: 4:10 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 (%)
Dec 31, 2018 1117 1139 1059 1077 1,455 -35.89(-3.23%)
Dec 28, 2018 1095 1175 1059 1113 1,128 +22.43(+2.06%)
Dec 27, 2018 1090 1144 1048 1090 969 -4.49(-0.41%)
Dec 26, 2018 1202 1218 1081 1095 1,205 -112.15(-9.29%)
Dec 24, 2018 1104 1279 1104 1207 420 +76.26(+6.75%)
Dec 21, 2018 1247 1256 1108 1131 1,509 -121.12(-9.68%)
Dec 20, 2018 1225 1323 1211 1252 730 +22.43(+1.82%)
Dec 19, 2018 1234 1319 1216 1229 453 +0.00(+0.00%)
Dec 18, 2018 1292 1338 1229 1229 734 -76.27(-5.84%)
Dec 17, 2018 1391 1467 1296 1305 956 -85.23(-6.13%)
Dec 14, 2018 1454 1498 1382 1391 316 -85.24(-5.78%)
Dec 13, 2018 1467 1503 1424 1476 205 +8.97(+0.61%)
Dec 12, 2018 1480 1514 1458 1467 426 -13.46(-0.91%)
Dec 11, 2018 1445 1485 1409 1480 365 +26.92(+1.85%)
Dec 10, 2018 1445 1471 1400 1454 553 +0.00(+0.00%)
Dec 07, 2018 1418 1474 1413 1454 335 +8.97(+0.62%)
Dec 06, 2018 1436 1476 1368 1445 541 -13.46(-0.92%)
Dec 04, 2018 1516 1516 1427 1458 424 -53.83(-3.56%)
Dec 03, 2018 1458 1516 1445 1512 433 +89.72(+6.31%)
Nov 30, 2018 1480 1480 1384 1422 511 -40.37(-2.76%)
Nov 29, 2018 1454 1512 1436 1462 353 -4.49(-0.31%)
Nov 28, 2018 1395 1506 1395 1467 654 +8.97(+0.62%)
Nov 27, 2018 1382 1471 1368 1458 391 +71.78(+5.18%)
Nov 26, 2018 1386 1431 1382 1386 391 +0.00(+0.00%)
Nov 23, 2018 1395 1454 1346 1386 431 +17.95(+1.31%)
Nov 21, 2018 1368 1368 1368 0 +58.32(+4.45%)
Nov 20, 2018 1346 1368 1279 1310 745 -35.89(-2.67%)
Nov 19, 2018 1458 1472 1328 1346 902 -112.16(-7.69%)
Nov 16, 2018 1458 1498 1445 1458 490 -13.45(-0.91%)
Nov 15, 2018 1503 1557 1436 1471 634 -40.38(-2.67%)
Nov 14, 2018 1548 1602 1454 1512 831 -49.35(-3.16%)
Nov 13, 2018 1525 1606 1503 1561 718 +22.43(+1.46%)
Nov 12, 2018 1467 1561 1413 1539 944 +13.46(+0.88%)
Nov 09, 2018 1570 1593 1498 1525 570 -58.32(-3.68%)
Nov 08, 2018 1552 1584 1489 1584 524 +58.32(+3.82%)
Nov 07, 2018 1507 1615 1445 1525 563 +22.43(+1.49%)
Nov 06, 2018 1521 1552 1458 1503 592 -8.97(-0.59%)
Nov 05, 2018 1570 1628 1483 1512 578 -67.29(-4.26%)
Nov 02, 2018 1552 1678 1539 1579 860 +26.91(+1.73%)
Nov 01, 2018 1471 1579 1445 1552 1,082 +71.78(+4.85%)
Oct 31, 2018 1593 1593 1431 1480 1,094 -80.75(-5.17%)
Oct 30, 2018 1521 1588 1516 1561 483 +26.92(+1.75%)
Oct 29, 2018 1593 1593 1498 1534 748 -53.83(-3.39%)
Oct 26, 2018 1566 1628 1507 1588 554 -58.32(-3.54%)
Oct 25, 2018 1628 1673 1570 1646 400 +17.94(+1.10%)
Oct 24, 2018 1660 1700 1628 1628 377 -35.89(-2.16%)
Oct 23, 2018 1682 1736 1646 1664 667 -58.32(-3.39%)
Oct 22, 2018 1714 1759 1705 1723 358 +0.00(+0.00%)
Oct 19, 2018 1705 1781 1682 1723 439 -26.92(-1.54%)
Oct 18, 2018 1732 1768 1710 1750 499 -8.97(-0.51%)
Oct 17, 2018 1741 1772 1669 1759 581 +8.97(+0.51%)
Oct 16, 2018 1777 1794 1705 1750 681 -35.88(-2.01%)
Oct 15, 2018 1727 1826 1724 1785 648 +8.97(+0.50%)
Oct 12, 2018 1794 1844 1736 1777 881 +8.97(+0.51%)
Oct 11, 2018 1794 1839 1727 1768 1,080 -67.29(-3.67%)
Oct 10, 2018 1821 1939 1794 1835 946 -8.97(-0.49%)
Oct 09, 2018 1830 1898 1803 1844 667 -8.98(-0.48%)
Oct 08, 2018 1848 1907 1821 1853 439 -13.45(-0.72%)
Oct 05, 2018 1835 1898 1808 1866 555 +22.43(+1.22%)
Oct 04, 2018 1884 1908 1808 1844 431 -58.32(-3.07%)
Oct 03, 2018 1839 1942 1821 1902 817 +44.86(+2.42%)
Oct 02, 2018 1907 1907 1757 1857 1,189 -67.29(-3.50%)
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.