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

Virnetx Holding Corp (NY: VHC )

3.780 +0.160 (+4.42%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 12, 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 30, 2022 0.1266 0.1374 0.1266 0.1334 2,762,676 +0.01(+4.46%)
Sep 29, 2022 0.1232 0.1311 0.1209 0.1277 2,304,939 +0.00(+1.82%)
Sep 28, 2022 0.1232 0.1311 0.1220 0.1254 1,300,354 -0.00(-2.65%)
Sep 27, 2022 0.1323 0.1334 0.1277 0.1289 435,506 -0.00(-2.59%)
Sep 26, 2022 0.1300 0.1368 0.1277 0.1323 790,870 +0.00(+1.75%)
Sep 23, 2022 0.1368 0.1411 0.1300 0.1300 1,175,147 -0.01(-7.32%)
Sep 22, 2022 0.1414 0.1414 0.1391 0.1403 361,783 +0.00(+0.82%)
Sep 21, 2022 0.1437 0.1460 0.1380 0.1391 1,450,106 -0.01(-4.69%)
Sep 20, 2022 0.1460 0.1494 0.1425 0.1460 808,891 -0.00(-0.77%)
Sep 19, 2022 0.1380 0.1502 0.1380 0.1471 1,546,892 -0.00(-2.27%)
Sep 16, 2022 0.1403 0.1505 0.1369 0.1505 1,619,150 +0.01(+4.76%)
Sep 15, 2022 0.1448 0.1497 0.1425 0.1437 1,294,619 -0.00(-1.56%)
Sep 14, 2022 0.1460 0.1574 0.1448 0.1460 1,271,766 +0.00(+0.79%)
Sep 13, 2022 0.1539 0.1539 0.1334 0.1448 2,844,870 -0.01(-3.79%)
Sep 12, 2022 0.1596 0.1665 0.1485 0.1505 1,859,401 -0.01(-5.04%)
Sep 09, 2022 0.1768 0.1768 0.1437 0.1585 6,145,652 -0.02(-10.90%)
Sep 08, 2022 0.2212 0.2235 0.1745 0.1779 10,140,914 -0.04(-16.58%)
Sep 07, 2022 0.2098 0.2167 0.2007 0.2132 2,066,934 +0.00(+1.08%)
Sep 06, 2022 0.2246 0.2292 0.2064 0.2110 3,154,441 -0.01(-4.64%)
Sep 02, 2022 0.2201 0.2213 0.2116 0.2212 670,784 +0.00(+1.04%)
Sep 01, 2022 0.2281 0.2326 0.2087 0.2189 1,925,793 -0.01(-5.88%)
Aug 31, 2022 0.2269 0.2349 0.2269 0.2326 1,804,032 +0.01(+2.51%)
Aug 30, 2022 0.2292 0.2337 0.2258 0.2269 582,259 -0.00(-1.49%)
Aug 29, 2022 0.2269 0.2361 0.2269 0.2304 818,142 -0.01(-2.42%)
Aug 26, 2022 0.2452 0.2509 0.2292 0.2361 1,199,122 -0.01(-4.61%)
Aug 25, 2022 0.2304 0.2509 0.2282 0.2475 3,362,894 +0.02(+8.50%)
Aug 24, 2022 0.2189 0.2281 0.2155 0.2281 2,755,204 +0.01(+6.38%)
Aug 23, 2022 0.2144 0.2182 0.2110 0.2144 973,726 +0.00(+1.08%)
Aug 22, 2022 0.2098 0.2155 0.2098 0.2121 460,191 -0.00(-2.11%)
Aug 19, 2022 0.2201 0.2224 0.2121 0.2167 1,323,005 -0.01(-3.55%)
Aug 18, 2022 0.2246 0.2304 0.2178 0.2246 1,650,307 +0.00(+0.51%)
Aug 17, 2022 0.2281 0.2292 0.2178 0.2235 1,255,131 -0.00(-2.00%)
Aug 16, 2022 0.2383 0.2383 0.2258 0.2281 1,913,148 -0.01(-4.76%)
Aug 15, 2022 0.2269 0.2418 0.2201 0.2395 1,981,855 +0.01(+6.60%)
Aug 12, 2022 0.2212 0.2258 0.2098 0.2246 2,216,282 +0.01(+3.68%)
Aug 11, 2022 0.2326 0.2349 0.2121 0.2167 4,511,339 -0.01(-6.40%)
Aug 10, 2022 0.2258 0.2378 0.2212 0.2315 1,792,395 +0.01(+4.10%)
Aug 09, 2022 0.2235 0.2281 0.2132 0.2224 2,200,024 -0.00(-1.02%)
Aug 08, 2022 0.2326 0.2338 0.2235 0.2246 1,901,116 -0.00(-1.50%)
Aug 05, 2022 0.2246 0.2304 0.2212 0.2281 1,917,024 +0.00(+0.50%)
Aug 04, 2022 0.2246 0.2281 0.2121 0.2269 2,116,629 +0.01(+3.65%)
Aug 03, 2022 0.2269 0.2304 0.2155 0.2189 4,792,358 -0.00(-2.04%)
Aug 02, 2022 0.2075 0.2258 0.2075 0.2235 2,862,399 +0.01(+5.38%)
Aug 01, 2022 0.2053 0.2212 0.2018 0.2121 2,716,120 +0.01(+3.91%)
Jul 29, 2022 0.2030 0.2098 0.1996 0.2041 2,001,699 +0.00(+0.00%)
Jul 28, 2022 0.2075 0.2087 0.1973 0.2041 2,073,090 -0.00(-2.19%)
Jul 27, 2022 0.1996 0.2087 0.1996 0.2087 1,811,126 +0.01(+5.78%)
Jul 26, 2022 0.1973 0.2041 0.1950 0.1973 2,842,318 -0.01(-2.81%)
Jul 25, 2022 0.2064 0.2121 0.2007 0.2030 1,989,563 -0.00(-1.66%)
Jul 22, 2022 0.1882 0.2098 0.1847 0.2064 4,631,338 +0.02(+9.70%)
Jul 21, 2022 0.1676 0.1904 0.1676 0.1882 2,686,778 +0.02(+10.00%)
Jul 20, 2022 0.1608 0.1733 0.1608 0.1711 1,990,326 +0.01(+3.45%)
Jul 19, 2022 0.1596 0.1699 0.1596 0.1654 1,497,205 +0.01(+3.57%)
Jul 18, 2022 0.1448 0.1676 0.1414 0.1596 5,051,331 +0.02(+11.11%)
Jul 15, 2022 0.1425 0.1482 0.1357 0.1437 1,134,580 +0.01(+5.00%)
Jul 14, 2022 0.1368 0.1425 0.1334 0.1368 1,054,894 -0.00(-0.83%)
Jul 13, 2022 0.1334 0.1403 0.1300 0.1380 1,457,227 +0.01(+4.31%)
Jul 12, 2022 0.1334 0.1368 0.1288 0.1323 1,870,012 -0.00(-1.69%)
Jul 11, 2022 0.1482 0.1482 0.1334 0.1346 2,129,774 -0.01(-8.53%)
Jul 08, 2022 0.1471 0.1482 0.1450 0.1471 652,676 +0.00(+0.78%)
Jul 07, 2022 0.1368 0.1494 0.1323 0.1460 2,717,812 +0.01(+8.47%)
Jul 06, 2022 0.1334 0.1391 0.1313 0.1346 943,481 -0.00(-0.84%)
Jul 05, 2022 0.1311 0.1380 0.1266 0.1357 2,702,273 +0.00(+0.85%)
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.