Indicators

Virnetx Holding Corp (NY: VHC )

3.710 -0.070 (-1.85%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	0.4698	0.5018	0.4687	0.4938	2,758,800	+0.01(+2.36%)
Jul 28, 2016	0.4744	0.4869	0.4744	0.4824	1,095,189	+0.00(+0.47%)
Jul 27, 2016	0.4824	0.4903	0.4767	0.4801	1,406,488	-0.00(-0.24%)
Jul 26, 2016	0.4858	0.4983	0.4755	0.4812	2,310,902	-0.00(-0.24%)
Jul 25, 2016	0.5018	0.5154	0.4744	0.4824	4,767,699	-0.01(-2.98%)
Jul 22, 2016	0.4655	0.5291	0.4643	0.4972	6,177,800	+0.03(+6.60%)
Jul 21, 2016	0.4607	0.4778	0.4596	0.4664	2,982,494	+0.01(+1.24%)
Jul 20, 2016	0.4573	0.4744	0.4505	0.4607	2,589,580	+0.01(+2.02%)
Jul 19, 2016	0.4550	0.4561	0.4482	0.4516	1,594,649	-0.00(-0.50%)
Jul 18, 2016	0.4630	0.4641	0.4497	0.4539	2,123,144	+0.00(+0.25%)
Jul 15, 2016	0.4573	0.4573	0.4447	0.4527	2,239,082	+0.00(+1.02%)
Jul 14, 2016	0.4504	0.4607	0.4445	0.4482	2,683,770	-0.00(-0.76%)
Jul 13, 2016	0.4607	0.4653	0.4470	0.4516	3,987,334	-0.01(-1.49%)
Jul 12, 2016	0.4561	0.4710	0.4539	0.4584	4,185,062	+0.00(+1.00%)
Jul 11, 2016	0.4596	0.4618	0.4504	0.4539	3,064,828	+0.00(+0.51%)
Jul 08, 2016	0.4390	0.4618	0.4379	0.4516	5,817,411	+0.02(+3.66%)
Jul 07, 2016	0.4402	0.4516	0.4322	0.4356	3,405,732	-0.00(-1.04%)
Jul 06, 2016	0.4276	0.4504	0.4185	0.4402	8,469,358	+0.01(+2.12%)
Jul 05, 2016	0.4482	0.4526	0.4276	0.4311	3,405,539	-0.01(-3.32%)

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.