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 (%)
May 30, 2008 0.4961 0.5702 0.4960 0.5018 1,149,418 +0.01(+2.33%)
May 29, 2008 0.6044 0.6044 0.4618 0.4904 1,297,030 -0.12(-19.63%)
May 28, 2008 0.6283 0.6386 0.5873 0.6101 256,719 -0.02(-3.60%)
May 27, 2008 0.6842 0.6842 0.6283 0.6329 195,483 -0.01(-1.77%)
May 26, 2008 0.6443 0.6443 0.6283 0.6443 0 +0.00(+0.00%)
May 23, 2008 0.6443 0.6443 0.6283 0.6443 104,222 -0.01(-0.88%)
May 22, 2008 0.6546 0.6580 0.6397 0.6500 156,486 -0.00(-0.70%)
May 21, 2008 0.6557 0.6557 0.6500 0.6546 68,838 +0.00(+0.00%)
May 20, 2008 0.6625 0.6694 0.6500 0.6546 100,249 -0.01(-2.05%)
May 19, 2008 0.7002 0.7002 0.6557 0.6682 376,164 +0.01(+1.91%)
May 16, 2008 0.7025 0.7025 0.6557 0.6557 34,200 -0.03(-4.33%)
May 15, 2008 0.6580 0.6854 0.6580 0.6854 49,546 +0.03(+4.52%)
May 14, 2008 0.6899 0.7127 0.6386 0.6557 318,410 -0.03(-4.17%)
May 13, 2008 0.6386 0.7013 0.6386 0.6842 280,133 +0.05(+8.11%)
May 12, 2008 0.6443 0.6557 0.6272 0.6329 231,893 -0.03(-4.31%)
May 09, 2008 0.6614 0.6728 0.6386 0.6614 86,815 -0.01(-0.85%)
May 08, 2008 0.6876 0.6876 0.6500 0.6671 108,405 +0.00(+0.00%)
May 07, 2008 0.6831 0.6831 0.6557 0.6671 81,404 +0.01(+0.86%)
May 06, 2008 0.7093 0.7093 0.6454 0.6614 126,005 +0.01(+1.40%)
May 05, 2008 0.6272 0.6523 0.6272 0.6523 117,463 +0.02(+3.81%)
May 02, 2008 0.6785 0.6785 0.6283 0.6283 218,213 -0.05(-7.40%)
May 01, 2008 0.6842 0.6888 0.6751 0.6785 64,182 -0.01(-0.83%)
Apr 30, 2008 0.7013 0.7013 0.6842 0.6842 71,346 -0.01(-1.96%)
Apr 29, 2008 0.7287 0.7287 0.6956 0.6979 31,008 -0.02(-2.70%)
Apr 28, 2008 0.7150 0.7184 0.7070 0.7173 110,492 -0.00(-0.32%)
Apr 25, 2008 0.7241 0.7241 0.7127 0.7196 128,030 -0.00(-0.63%)
Apr 24, 2008 0.7298 0.7332 0.7241 0.7241 30,359 -0.01(-1.24%)
Apr 23, 2008 0.7355 0.7367 0.7310 0.7332 21,809 +0.00(+0.47%)
Apr 22, 2008 0.7184 0.7412 0.7070 0.7298 235,892 +0.01(+1.75%)
Apr 21, 2008 0.7355 0.7355 0.6979 0.7173 113,412 +0.01(+1.78%)
Apr 18, 2008 0.7013 0.7047 0.7013 0.7047 15,302 +0.00(+0.49%)
Apr 17, 2008 0.7070 0.7127 0.7002 0.7013 70,153 -0.00(-0.65%)
Apr 16, 2008 0.6956 0.7127 0.6956 0.7059 142,350 +0.01(+1.14%)
Apr 15, 2008 0.6990 0.7059 0.6956 0.6979 62,752 -0.00(-0.49%)
Apr 14, 2008 0.7025 0.7047 0.6956 0.7013 33,323 -0.01(-0.81%)
Apr 11, 2008 0.7264 0.7355 0.7036 0.7070 79,800 -0.02(-3.28%)
Apr 10, 2008 0.7469 0.7469 0.7196 0.7310 162,230 -0.03(-3.46%)
Apr 09, 2008 0.7583 0.7640 0.7355 0.7572 180,646 +0.00(+0.61%)
Apr 08, 2008 0.7982 0.8051 0.7504 0.7526 380,304 +0.00(+0.00%)
Apr 07, 2008 0.7526 0.7925 0.7355 0.7526 356,907 -0.01(-1.49%)
Apr 04, 2008 0.7344 0.7640 0.7218 0.7640 192,923 +0.04(+5.01%)
Apr 03, 2008 0.7127 0.7348 0.7070 0.7276 223,746 +0.00(+0.48%)
Apr 02, 2008 0.7059 0.7241 0.7059 0.7241 256,938 +0.01(+1.76%)
Apr 01, 2008 0.7082 0.7127 0.7082 0.7116 7,015 -0.04(-5.45%)
Mar 31, 2008 0.6945 0.7526 0.6842 0.7526 121,892 +0.06(+9.09%)
Mar 28, 2008 0.6728 0.6945 0.6728 0.6899 33,323 +0.01(+0.83%)
Mar 27, 2008 0.7013 0.7047 0.6842 0.6842 77,169 -0.02(-3.38%)
Mar 26, 2008 0.7355 0.7355 0.6968 0.7082 85,061 -0.01(-1.58%)
Mar 25, 2008 0.7025 0.7196 0.6956 0.7196 126,276 +0.01(+1.45%)
Mar 24, 2008 0.7310 0.7412 0.6899 0.7093 295,523 -0.01(-1.11%)
Mar 21, 2008 0.7925 0.7925 0.7173 0.7173 365,852 +0.00(+0.00%)
Mar 20, 2008 0.7925 0.7925 0.7173 0.7173 365,852 -0.07(-8.84%)
Mar 19, 2008 0.7526 0.7868 0.7355 0.7868 377,953 +0.06(+7.81%)
Mar 18, 2008 0.7538 0.7538 0.7184 0.7298 103,248 -0.02(-2.74%)
Mar 17, 2008 0.7424 0.7640 0.7424 0.7504 182,663 +0.01(+1.23%)
Mar 14, 2008 0.7241 0.7424 0.7241 0.7412 294,646 +0.01(+1.72%)
Mar 13, 2008 0.7241 0.7298 0.7013 0.7287 78,046 -0.00(-0.16%)
Mar 12, 2008 0.7184 0.7412 0.7184 0.7298 149,427 +0.02(+3.03%)
Mar 11, 2008 0.7013 0.7139 0.7013 0.7084 92,076 +0.02(+3.36%)
Mar 10, 2008 0.7150 0.7150 0.6854 0.6854 291,138 -0.03(-4.12%)
Mar 07, 2008 0.7298 0.7298 0.6945 0.7148 413,030 -0.02(-2.06%)
Mar 06, 2008 0.7127 0.7492 0.7127 0.7298 834,594 +0.02(+3.23%)
Mar 05, 2008 0.6215 0.7355 0.6215 0.7070 839,215 +0.09(+14.81%)
Mar 04, 2008 0.6158 0.6192 0.5930 0.6158 411,846 +0.01(+0.93%)
Mar 03, 2008 0.5759 0.6272 0.5759 0.6101 486,981 +0.04(+7.00%)
Feb 29, 2008 0.5656 0.5702 0.5599 0.5702 119,261 +0.00(+0.16%)
Feb 28, 2008 0.5816 0.5816 0.5656 0.5693 167,492 -0.02(-2.58%)
Feb 27, 2008 0.5839 0.5873 0.5702 0.5843 166,615 -0.00(-0.12%)
Feb 26, 2008 0.5839 0.5930 0.5702 0.5850 147,033 +0.00(+0.46%)
Feb 25, 2008 0.5987 0.6010 0.5759 0.5823 172,622 -0.01(-1.80%)
Feb 22, 2008 0.5645 0.5930 0.5588 0.5930 188,538 +0.03(+5.05%)
Feb 21, 2008 0.5645 0.5713 0.5588 0.5645 166,527 -0.01(-1.00%)
Feb 20, 2008 0.5588 0.5702 0.5417 0.5702 463,225 +0.00(+0.00%)
Feb 19, 2008 0.5588 0.5873 0.5588 0.5702 74,538 +0.01(+1.01%)
Feb 18, 2008 0.5588 0.5702 0.5417 0.5645 0 +0.00(+0.00%)
Feb 15, 2008 0.5588 0.5702 0.5417 0.5645 213,969 +0.01(+2.06%)
Feb 14, 2008 0.5759 0.5759 0.5417 0.5531 231,683 -0.02(-3.00%)
Feb 13, 2008 0.5770 0.5778 0.5588 0.5702 67,523 -0.02(-2.91%)
Feb 12, 2008 0.5713 0.6101 0.5645 0.5873 151,707 +0.02(+3.00%)
Feb 11, 2008 0.5645 0.5702 0.5645 0.5702 106,984 +0.01(+2.04%)
Feb 08, 2008 0.5611 0.5645 0.5576 0.5588 221,861 -0.01(-1.84%)
Feb 07, 2008 0.5873 0.5873 0.5656 0.5693 282,369 -0.01(-2.12%)
Feb 06, 2008 0.6055 0.6055 0.5816 0.5816 82,430 -0.03(-5.56%)
Feb 05, 2008 0.6078 0.6158 0.5998 0.6158 21,923 +0.00(+0.19%)
Feb 04, 2008 0.6044 0.6261 0.5998 0.6146 127,153 +0.01(+1.13%)
Feb 01, 2008 0.5816 0.6124 0.5816 0.6078 324,461 +0.03(+5.96%)
Jan 31, 2008 0.5588 0.5816 0.5531 0.5736 199,061 +0.02(+2.86%)
Jan 30, 2008 0.5531 0.5702 0.5474 0.5576 93,830 -0.01(-0.91%)
Jan 29, 2008 0.5645 0.5645 0.5474 0.5628 78,046 +0.01(+1.33%)
Jan 28, 2008 0.5417 0.5611 0.5246 0.5554 135,046 +0.02(+3.62%)
Jan 25, 2008 0.5360 0.5759 0.5314 0.5360 125,978 -0.01(-1.05%)
Jan 24, 2008 0.5018 0.5417 0.5018 0.5417 33,323 +0.03(+6.74%)
Jan 23, 2008 0.5542 0.5542 0.4858 0.5075 239,400 -0.05(-8.79%)
Jan 22, 2008 0.5930 0.5930 0.5474 0.5564 165,738 -0.05(-7.94%)
Jan 21, 2008 0.6500 0.6500 0.5884 0.6044 0 +0.00(+0.00%)
Jan 18, 2008 0.6500 0.6500 0.5884 0.6044 50,861 -0.04(-5.53%)
Jan 17, 2008 0.6625 0.6625 0.6112 0.6397 158,723 -0.03(-4.92%)
Jan 16, 2008 0.6158 0.6728 0.6158 0.6728 54,369 -0.01(-1.67%)
Jan 15, 2008 0.7127 0.7241 0.6272 0.6842 151,120 -0.04(-5.51%)
Jan 14, 2008 0.7025 0.7241 0.6557 0.7241 146,446 +0.03(+4.79%)
Jan 11, 2008 0.7355 0.7401 0.6443 0.6911 208,707 -0.07(-9.55%)
Jan 10, 2008 0.6135 0.7857 0.6135 0.7640 295,014 +0.11(+16.93%)
Jan 09, 2008 0.5930 0.6557 0.5759 0.6534 107,861 +0.05(+8.94%)
Jan 08, 2008 0.6044 0.6044 0.5987 0.5998 140,474 -0.00(-0.75%)
Jan 07, 2008 0.6329 0.6443 0.5702 0.6044 205,033 -0.04(-6.19%)
Jan 04, 2008 0.6591 0.6591 0.6438 0.6443 271,846 -0.02(-2.92%)
Jan 03, 2008 0.7013 0.7082 0.6614 0.6637 142,061 -0.04(-6.28%)
Jan 02, 2008 0.6682 0.7082 0.6682 0.7082 153,461 +0.04(+5.61%)
Jan 01, 2008 0.6614 0.6717 0.6614 0.6705 154,338 +0.00(+0.00%)
Dec 31, 2007 0.6614 0.6717 0.6614 0.6705 154,338 +0.00(+0.51%)
Dec 28, 2007 0.6728 0.6842 0.6500 0.6671 55,246 -0.01(-2.01%)
Dec 27, 2007 0.6785 0.6876 0.6329 0.6808 1,093,523 +0.01(+1.19%)
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.