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

Virnetx Holding Corp (NY: VHC )

4.721 +0.111 (+2.42%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 20, 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 31, 2009 0.3033 0.5702 0.2782 0.3421 33,106,022 +0.17(+102.70%)
Jul 30, 2009 0.1654 0.1688 0.1551 0.1688 270,092 +0.00(+0.00%)
Jul 29, 2009 0.1631 0.1688 0.1631 0.1688 244,503 +0.00(+0.00%)
Jul 28, 2009 0.1585 0.1688 0.1539 0.1688 183,943 +0.01(+7.25%)
Jul 27, 2009 0.1425 0.1596 0.1414 0.1574 359,976 +0.01(+10.48%)
Jul 24, 2009 0.1471 0.1494 0.1403 0.1424 70,066 -0.00(-3.18%)
Jul 23, 2009 0.1448 0.1494 0.1437 0.1471 117,349 +0.00(+1.57%)
Jul 22, 2009 0.1585 0.1585 0.1437 0.1448 71,250 +0.00(+0.00%)
Jul 21, 2009 0.1482 0.1494 0.1448 0.1448 82,299 -0.00(-0.20%)
Jul 20, 2009 0.1368 0.1539 0.1368 0.1451 231,840 +0.01(+4.31%)
Jul 17, 2009 0.1425 0.1482 0.1368 0.1391 320,296 -0.00(-2.40%)
Jul 16, 2009 0.1448 0.1482 0.1425 0.1425 195,615 +0.00(+0.00%)
Jul 15, 2009 0.1494 0.1539 0.1414 0.1425 116,788 -0.01(-5.30%)
Jul 14, 2009 0.1482 0.1539 0.1425 0.1505 200,815 +0.00(+3.12%)
Jul 13, 2009 0.1574 0.1608 0.1425 0.1460 791,265 -0.01(-7.85%)
Jul 10, 2009 0.1585 0.1596 0.1574 0.1584 12,276 -0.00(-0.79%)
Jul 09, 2009 0.1654 0.1654 0.1596 0.1596 5,261 -0.00(-0.71%)
Jul 08, 2009 0.1654 0.1665 0.1574 0.1608 275,792 +0.00(+1.44%)
Jul 07, 2009 0.1596 0.1597 0.1517 0.1585 138,501 -0.00(-2.11%)
Jul 06, 2009 0.1596 0.1665 0.1585 0.1619 109,641 +0.00(+0.71%)
Jul 02, 2009 0.1688 0.1688 0.1608 0.1608 116,630 -0.01(-4.56%)
Jul 01, 2009 0.1768 0.1768 0.1674 0.1685 75,415 -0.01(-4.07%)
Jun 30, 2009 0.1654 0.1779 0.1619 0.1756 197,570 -0.01(-3.14%)
Jun 29, 2009 0.1596 0.1813 0.1551 0.1813 235,506 +0.03(+17.78%)
Jun 26, 2009 0.1904 0.1904 0.1539 0.1539 1,506,562 -0.03(-18.18%)
Jun 25, 2009 0.1904 0.1904 0.1836 0.1882 88,604 -0.00(-0.60%)
Jun 24, 2009 0.1825 0.1904 0.1790 0.1893 117,998 +0.00(+2.47%)
Jun 23, 2009 0.1927 0.1927 0.1836 0.1847 241,153 -0.01(-6.90%)
Jun 22, 2009 0.1939 0.1984 0.1824 0.1984 173,630 +0.01(+5.45%)
Jun 19, 2009 0.1939 0.1939 0.1825 0.1882 146,446 +0.00(+1.85%)
Jun 18, 2009 0.1836 0.1904 0.1711 0.1847 73,424 +0.00(+0.00%)
Jun 17, 2009 0.1654 0.1847 0.1654 0.1847 224,211 +0.03(+19.12%)
Jun 16, 2009 0.1608 0.1664 0.1551 0.1551 71,609 -0.01(-4.23%)
Jun 15, 2009 0.1654 0.1688 0.1608 0.1619 53,492 +0.00(+1.43%)
Jun 12, 2009 0.1654 0.1711 0.1596 0.1596 139,597 +0.00(+1.45%)
Jun 11, 2009 0.1882 0.1882 0.1437 0.1574 577,015 -0.03(-13.75%)
Jun 10, 2009 0.1825 0.1825 0.1711 0.1825 327,092 +0.01(+4.57%)
Jun 09, 2009 0.1713 0.1768 0.1711 0.1745 71,030 +0.00(+2.00%)
Jun 08, 2009 0.1768 0.1779 0.1711 0.1711 150,620 -0.00(-0.66%)
Jun 05, 2009 0.1756 0.1768 0.1711 0.1722 185,030 -0.01(-3.81%)
Jun 04, 2009 0.1722 0.1825 0.1711 0.1790 261,060 +0.01(+3.96%)
Jun 03, 2009 0.1722 0.1733 0.1711 0.1722 244,661 -0.01(-3.21%)
Jun 02, 2009 0.1711 0.1882 0.1688 0.1779 664,672 +0.01(+5.41%)
Jun 01, 2009 0.1836 0.1893 0.1688 0.1688 728,863 -0.02(-9.76%)
May 29, 2009 0.1984 0.1984 0.1676 0.1870 247,327 +0.01(+3.80%)
May 28, 2009 0.1813 0.1813 0.1756 0.1802 62,261 +0.00(+2.60%)
May 27, 2009 0.1859 0.2224 0.1756 0.1756 315,692 -0.01(-4.35%)
May 26, 2009 0.2110 0.2110 0.1779 0.1836 365,975 -0.01(-4.73%)
May 22, 2009 0.1836 0.1973 0.1768 0.1927 347,384 +0.01(+3.68%)
May 21, 2009 0.1825 0.1882 0.1825 0.1859 64,892 +0.00(+1.87%)
May 20, 2009 0.1870 0.2053 0.1825 0.1825 192,046 -0.00(-1.84%)
May 19, 2009 0.1745 0.1939 0.1654 0.1859 327,969 -0.01(-4.12%)
May 18, 2009 0.1882 0.2258 0.1859 0.1939 667,075 +0.02(+11.11%)
May 15, 2009 0.1779 0.1790 0.1380 0.1745 2,008,908 -0.00(-0.65%)
May 14, 2009 0.1790 0.1927 0.1722 0.1756 203,349 +0.00(+0.00%)
May 13, 2009 0.1813 0.1813 0.1653 0.1756 256,149 +0.01(+6.21%)
May 12, 2009 0.1893 0.1922 0.1654 0.1654 446,301 -0.01(-7.64%)
May 11, 2009 0.2053 0.2281 0.1528 0.1790 2,186,906 -0.03(-12.29%)
May 08, 2009 0.1882 0.2110 0.1882 0.2041 270,714 +0.02(+11.88%)
May 07, 2009 0.1859 0.1904 0.1824 0.1825 250,870 +0.00(+1.27%)
May 06, 2009 0.1539 0.2167 0.1539 0.1802 849,764 +0.03(+17.04%)
May 05, 2009 0.1300 0.1539 0.1289 0.1539 757,319 +0.02(+15.38%)
May 04, 2009 0.1323 0.1334 0.1289 0.1334 324,461 +0.00(+1.74%)
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.