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

Virnetx Holding Corp (NY: VHC )

7.170 -0.060 (-0.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Sep 29, 2017 1772 1794 1705 1750 255 -44.86(-2.50%)
Sep 28, 2017 1839 1907 1772 1794 666 -44.86(-2.44%)
Sep 27, 2017 1750 1862 1682 1839 415 +89.72(+5.13%)
Sep 26, 2017 1794 1794 1727 1750 343 +0.00(+0.00%)
Sep 25, 2017 1794 1794 1750 1750 408 -67.29(-3.70%)
Sep 22, 2017 1817 1839 1794 1817 244 -22.43(-1.22%)
Sep 21, 2017 1862 1884 1817 1839 372 -44.86(-2.38%)
Sep 20, 2017 1907 1974 1817 1884 472 -44.86(-2.33%)
Sep 19, 2017 1951 1974 1884 1929 347 +0.00(+0.00%)
Sep 18, 2017 1817 1951 1817 1929 668 +157.01(+8.86%)
Sep 15, 2017 1907 2041 1772 1772 1,220 -89.72(-4.82%)
Sep 14, 2017 1839 1907 1839 1862 263 -44.86(-2.35%)
Sep 13, 2017 1862 1985 1817 1907 701 +0.00(+0.00%)
Sep 12, 2017 1817 2153 1797 1907 1,870 +112.15(+6.25%)
Sep 11, 2017 1772 1817 1750 1794 531 +44.86(+2.56%)
Sep 08, 2017 1794 1817 1727 1750 286 -44.86(-2.50%)
Sep 07, 2017 1772 1817 1727 1794 188 +0.00(+0.00%)
Sep 06, 2017 1839 1874 1727 1794 378 -44.86(-2.44%)
Sep 05, 2017 1727 1884 1727 1839 914 +67.29(+3.80%)
Sep 01, 2017 1794 1794 1745 1772 302 -22.43(-1.25%)
Aug 31, 2017 1660 1794 1660 1794 448 +89.73(+5.26%)
Aug 30, 2017 1637 1705 1637 1705 342 +22.43(+1.33%)
Aug 29, 2017 1637 1682 1637 1682 139 +0.00(+0.00%)
Aug 28, 2017 1615 1682 1615 1682 176 +44.86(+2.74%)
Aug 25, 2017 1637 1727 1593 1637 466 +22.43(+1.39%)
Aug 24, 2017 1548 1637 1548 1615 143 +44.86(+2.86%)
Aug 23, 2017 1570 1637 1525 1570 366 +0.00(+0.00%)
Aug 22, 2017 1570 1615 1525 1570 267 +44.86(+2.94%)
Aug 21, 2017 1727 1794 1525 1525 740 -157.01(-9.33%)
Aug 18, 2017 1548 1705 1525 1682 573 +112.15(+7.14%)
Aug 17, 2017 1615 1637 1570 1570 220 -67.29(-4.11%)
Aug 16, 2017 1660 1660 1604 1637 194 +0.00(+0.00%)
Aug 15, 2017 1637 1679 1503 1637 242 -44.86(-2.67%)
Aug 14, 2017 1750 1750 1637 1682 309 +67.29(+4.17%)
Aug 11, 2017 1480 1615 1346 1615 461 +89.72(+5.88%)
Aug 10, 2017 1503 1593 1503 1525 405 +0.00(+0.00%)
Aug 09, 2017 1503 1570 1503 1525 315 -44.86(-2.86%)
Aug 08, 2017 1637 1660 1548 1570 368 -67.29(-4.11%)
Aug 07, 2017 1637 1705 1615 1637 176 -22.43(-1.35%)
Aug 04, 2017 1570 1682 1570 1660 289 +67.29(+4.23%)
Aug 03, 2017 1570 1633 1548 1593 224 +0.00(+0.00%)
Aug 02, 2017 1548 1660 1548 1593 412 +22.43(+1.43%)
Aug 01, 2017 1548 1593 1503 1570 454 +22.43(+1.45%)
Jul 31, 2017 1593 1615 1548 1548 297 -67.29(-4.17%)
Jul 28, 2017 1570 1682 1548 1615 503 +44.86(+2.86%)
Jul 27, 2017 1570 1615 1548 1570 357 +0.00(+0.00%)
Jul 26, 2017 1615 1660 1570 1570 429 -67.29(-4.11%)
Jul 25, 2017 1660 1750 1570 1637 1,355 -44.86(-2.67%)
Jul 24, 2017 1682 1716 1593 1682 1,213 -44.86(-2.60%)
Jul 21, 2017 1727 1750 1615 1727 913 +44.86(+2.67%)
Jul 20, 2017 1794 1839 1637 1682 653 -67.30(-3.85%)
Jul 19, 2017 1839 1839 1705 1750 861 -89.72(-4.88%)
Jul 18, 2017 1817 1907 1817 1839 615 +22.43(+1.23%)
Jul 17, 2017 1570 1907 1548 1817 1,760 -246.74(-11.96%)
Jul 14, 2017 2108 2131 2019 2064 634 -67.29(-3.16%)
Jul 13, 2017 2086 2176 2086 2131 476 +0.00(+0.00%)
Jul 12, 2017 2108 2176 2086 2131 615 +0.00(+0.00%)
Jul 11, 2017 2108 2176 2086 2131 418 +44.86(+2.15%)
Jul 10, 2017 2086 2131 2041 2086 388 +0.00(+0.00%)
Jul 07, 2017 2064 2086 1969 2086 408 +89.73(+4.49%)
Jul 06, 2017 2041 2064 1996 1996 341 -22.43(-1.11%)
Jul 05, 2017 1974 2041 1929 2019 639 -22.43(-1.10%)
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.