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 (%)
Jul 29, 2011 13230 14042 13032 13642 3,391 +67.30(+0.50%)
Jul 28, 2011 14194 14284 13118 13575 5,161 -381.30(-2.73%)
Jul 27, 2011 15329 15549 13858 13956 4,948 -1534.20(-9.90%)
Jul 26, 2011 15639 15737 15163 15491 2,744 +206.30(+1.35%)
Jul 25, 2011 15926 15930 15163 15284 4,523 -717.80(-4.49%)
Jul 22, 2011 16197 16289 15935 16002 2,341 -336.40(-2.06%)
Jul 21, 2011 16644 18739 15702 16338 9,276 +35.90(+0.22%)
Jul 20, 2011 16724 16935 15751 16303 2,495 -390.30(-2.34%)
Jul 19, 2011 16424 17011 16374 16693 2,436 +686.30(+4.29%)
Jul 18, 2011 16334 16496 15589 16007 2,693 -309.50(-1.90%)
Jul 15, 2011 15787 16388 15114 16316 3,196 +547.30(+3.47%)
Jul 14, 2011 17052 17200 15181 15769 5,583 -1440.00(-8.37%)
Jul 13, 2011 17393 17823 17070 17209 2,804 +89.70(+0.52%)
Jul 12, 2011 17590 18012 16617 17119 5,438 -771.60(-4.31%)
Jul 11, 2011 17160 18079 17061 17891 5,536 +444.10(+2.55%)
Jul 08, 2011 15733 17734 15356 17447 5,979 +1301.00(+8.06%)
Jul 07, 2011 16334 17164 15791 16146 6,026 -278.20(-1.69%)
Jul 06, 2011 15091 16662 15051 16424 9,723 +1781.00(+12.16%)
Jul 05, 2011 14104 14661 13754 14643 3,015 +973.50(+7.12%)
Jul 01, 2011 13288 14230 13077 13669 3,935 +686.40(+5.29%)
Jun 30, 2011 13077 13409 12813 12983 1,537 -183.90(-1.40%)
Jun 29, 2011 13593 13683 12925 13167 2,635 -139.10(-1.05%)
Jun 28, 2011 12803 13346 12803 13306 2,444 +520.40(+4.07%)
Jun 27, 2011 12911 13167 12566 12786 2,082 +116.60(+0.92%)
Jun 24, 2011 12472 12780 12310 12669 2,785 +291.60(+2.36%)
Jun 23, 2011 11960 12386 11728 12377 1,396 +287.10(+2.37%)
Jun 22, 2011 12301 12808 12036 12090 2,907 -224.30(-1.82%)
Jun 21, 2011 11704 12395 11668 12314 2,891 +686.40(+5.90%)
Jun 20, 2011 11650 11799 11556 11628 1,623 -233.30(-1.97%)
Jun 17, 2011 12113 12274 11758 11861 1,772 -121.10(-1.01%)
Jun 16, 2011 11884 12440 11664 11982 1,645 +67.30(+0.56%)
Jun 15, 2011 11924 12310 11781 11915 1,724 -287.10(-2.35%)
Jun 14, 2011 12431 12786 12128 12202 3,083 -9.00(-0.07%)
Jun 13, 2011 12027 12445 12005 12211 2,070 +251.20(+2.10%)
Jun 10, 2011 11839 12180 11799 11960 1,473 -98.60(-0.82%)
Jun 09, 2011 12104 12337 11758 12059 1,736 +264.60(+2.24%)
Jun 08, 2011 11902 12099 11556 11794 1,922 -206.30(-1.72%)
Jun 07, 2011 12122 12427 11763 12000 2,888 +399.20(+3.44%)
Jun 06, 2011 12279 12669 11507 11601 3,810 -794.00(-6.41%)
Jun 03, 2011 11987 12700 11709 12395 3,513 +2745.51(+28.45%)
May 24, 2011 9941 9941 9206 9650 3,614 +53.83(+0.56%)
May 23, 2011 10094 10255 9421 9596 3,806 -906.24(-8.63%)
May 20, 2011 10410 10655 10228 10502 1,728 +161.50(+1.56%)
May 19, 2011 10807 10879 10228 10341 2,358 -345.40(-3.23%)
May 18, 2011 10466 10975 10466 10686 1,389 +197.40(+1.88%)
May 17, 2011 10049 10632 9977 10489 2,494 +502.45(+5.03%)
May 16, 2011 10444 10551 9977 9986 2,061 -610.15(-5.76%)
May 13, 2011 11215 11215 10551 10596 1,386 -542.80(-4.87%)
May 12, 2011 10803 11314 10740 11139 1,524 +188.40(+1.72%)
May 11, 2011 11036 11247 10708 10951 2,214 -444.10(-3.90%)
May 10, 2011 11224 11686 11224 11395 2,908 +201.90(+1.80%)
May 09, 2011 10753 11336 10686 11193 2,461 +547.30(+5.14%)
May 06, 2011 10408 10874 10188 10646 2,430 +466.50(+4.58%)
May 05, 2011 10462 10484 10031 10179 2,232 -94.20(-0.92%)
May 04, 2011 10323 10731 10049 10273 2,267 -71.70(-0.69%)
May 03, 2011 11014 11087 10305 10345 3,162 -794.10(-7.13%)
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.