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 (%)
Sep 29, 2023 0.2650 0.2671 0.2494 0.2541 226,741 +0.00(+0.24%)
Sep 28, 2023 0.2410 0.2679 0.2410 0.2535 345,323 -0.01(-2.69%)
Sep 27, 2023 0.2582 0.2849 0.2582 0.2605 85,682 -0.02(-6.96%)
Sep 26, 2023 0.2671 0.2900 0.2427 0.2800 304,644 -0.01(-3.21%)
Sep 25, 2023 0.2812 0.2907 0.2833 0.2893 303,318 -0.00(-0.21%)
Sep 22, 2023 0.2900 0.2980 0.2850 0.2899 394,786 +0.00(+1.68%)
Sep 21, 2023 0.2500 0.2900 0.2510 0.2851 428,364 +0.02(+5.55%)
Sep 20, 2023 0.2501 0.2721 0.2219 0.2701 383,124 +0.01(+5.55%)
Sep 19, 2023 0.2550 0.2799 0.2511 0.2559 149,091 -0.01(-1.95%)
Sep 18, 2023 0.2730 0.2994 0.2610 0.2610 221,225 +0.00(+0.38%)
Sep 15, 2023 0.2800 0.2992 0.2600 0.2600 137,857 -0.02(-6.68%)
Sep 14, 2023 0.2900 0.2900 0.2666 0.2786 176,290 +0.00(+1.60%)
Sep 13, 2023 0.2800 0.2800 0.2701 0.2742 55,721 -0.01(-2.07%)
Sep 12, 2023 0.3200 0.3178 0.2800 0.2800 104,621 -0.02(-6.67%)
Sep 11, 2023 0.3200 0.3240 0.2900 0.3000 75,007 -0.00(-0.33%)
Sep 08, 2023 0.2954 0.3219 0.2851 0.3010 279,324 +0.01(+4.22%)
Sep 07, 2023 0.2876 0.2900 0.2751 0.2888 308,449 +0.01(+4.41%)
Sep 06, 2023 0.3161 0.3161 0.2700 0.2766 471,234 -0.03(-8.56%)
Sep 05, 2023 0.3002 0.3290 0.3000 0.3025 215,107 -0.02(-5.70%)
Sep 01, 2023 0.3464 0.3464 0.3200 0.3208 193,740 -0.00(-0.37%)
Aug 31, 2023 0.3000 0.3330 0.3000 0.3220 276,832 +0.01(+2.06%)
Aug 30, 2023 0.3280 0.3356 0.3000 0.3155 564,387 -0.01(-4.19%)
Aug 29, 2023 0.3500 0.3669 0.3255 0.3293 353,097 -0.02(-5.91%)
Aug 28, 2023 0.3600 0.3775 0.3410 0.3500 328,920 -0.02(-5.79%)
Aug 25, 2023 0.3800 0.3904 0.3650 0.3715 204,942 -0.01(-1.46%)
Aug 24, 2023 0.3630 0.3800 0.3630 0.3770 108,722 +0.02(+5.31%)
Aug 23, 2023 0.3750 0.4130 0.3443 0.3580 257,091 -0.01(-1.40%)
Aug 22, 2023 0.3960 0.4200 0.3600 0.3631 396,656 +0.00(+0.86%)
Aug 21, 2023 0.4000 0.4002 0.3600 0.3600 201,536 -0.02(-4.86%)
Aug 18, 2023 0.3700 0.3983 0.3700 0.3784 96,303 -0.01(-1.71%)
Aug 17, 2023 0.3800 0.4066 0.3724 0.3850 231,434 -0.02(-4.99%)
Aug 16, 2023 0.4100 0.4198 0.3994 0.4052 179,016 -0.01(-1.72%)
Aug 15, 2023 0.4100 0.4200 0.3650 0.4123 432,075 -0.00(-1.10%)
Aug 14, 2023 0.4200 0.4300 0.4113 0.4169 252,710 -0.02(-3.56%)
Aug 11, 2023 0.4500 0.4500 0.4200 0.4323 70,913 -0.00(-0.62%)
Aug 10, 2023 0.4250 0.4360 0.4100 0.4350 77,382 +0.01(+1.16%)
Aug 09, 2023 0.4300 0.4498 0.4300 0.4300 59,324 -0.00(-1.10%)
Aug 08, 2023 0.4311 0.4406 0.4100 0.4348 72,831 +0.00(+0.86%)
Aug 07, 2023 0.4581 0.4600 0.4181 0.4311 226,174 -0.02(-4.41%)
Aug 04, 2023 0.4600 0.4800 0.4500 0.4510 291,798 -0.01(-2.91%)
Aug 03, 2023 0.4911 0.4911 0.4645 0.4645 52,649 -0.01(-3.03%)
Aug 02, 2023 0.4720 0.4809 0.4650 0.4790 489,301 +0.00(+0.13%)
Aug 01, 2023 0.4750 0.4800 0.4700 0.4784 114,414 +0.00(+0.82%)
Jul 31, 2023 0.4900 0.4900 0.4712 0.4745 191,636 -0.01(-2.16%)
Jul 28, 2023 0.4900 0.4900 0.4709 0.4850 94,535 +0.01(+1.38%)
Jul 27, 2023 0.4680 0.4866 0.4680 0.4784 110,378 +0.00(+0.36%)
Jul 26, 2023 0.4650 0.4890 0.4650 0.4767 95,416 +0.01(+2.23%)
Jul 25, 2023 0.4628 0.4860 0.4628 0.4663 393,767 -0.00(-0.36%)
Jul 24, 2023 0.4800 0.4800 0.4545 0.4680 416,123 +0.01(+1.74%)
Jul 21, 2023 0.4700 0.4890 0.4600 0.4600 204,936 -0.01(-1.90%)
Jul 20, 2023 0.4631 0.4900 0.4631 0.4689 133,654 -0.00(-0.80%)
Jul 19, 2023 0.4600 0.4969 0.4600 0.4727 224,510 -0.01(-1.42%)
Jul 18, 2023 0.4800 0.4800 0.4595 0.4795 163,797 +0.01(+1.44%)
Jul 17, 2023 0.4800 0.4950 0.4500 0.4727 218,995 -0.00(-0.90%)
Jul 14, 2023 0.5060 0.5352 0.4750 0.4770 305,141 -0.03(-5.58%)
Jul 13, 2023 0.4950 0.5353 0.4950 0.5052 294,976 +0.00(+0.80%)
Jul 12, 2023 0.4850 0.5100 0.4850 0.5012 97,034 +0.02(+3.13%)
Jul 11, 2023 0.4995 0.5200 0.4801 0.4860 228,893 -0.01(-1.02%)
Jul 10, 2023 0.4703 0.5200 0.4661 0.4910 167,680 +0.01(+1.28%)
Jul 07, 2023 0.4600 0.4848 0.4600 0.4848 197,149 +0.01(+2.13%)
Jul 06, 2023 0.4750 0.4848 0.4649 0.4747 173,111 -0.00(-0.92%)
Jul 05, 2023 0.4850 0.5000 0.4728 0.4791 94,257 -0.02(-4.18%)
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.