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

Virnetx Holding Corp (NY: VHC )

7.030 -0.040 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2013 15343 15670 14692 15666 1,348 +251.20(+1.63%)
Jan 30, 2013 15832 15903 15320 15414 1,053 -489.00(-3.07%)
Jan 29, 2013 16204 16240 15724 15903 2,798 +89.70(+0.57%)
Jan 28, 2013 15706 15926 15482 15814 2,120 +89.80(+0.57%)
Jan 25, 2013 15392 15926 15257 15724 2,717 +493.40(+3.24%)
Jan 24, 2013 15311 15585 14750 15230 1,979 -4.40(-0.03%)
Jan 23, 2013 15136 15428 14993 15235 1,164 +201.80(+1.34%)
Jan 22, 2013 14432 15033 14333 15033 1,647 +655.00(+4.56%)
Jan 18, 2013 14858 15005 14333 14378 1,985 -511.40(-3.43%)
Jan 17, 2013 14890 14984 14248 14890 1,684 +314.00(+2.15%)
Jan 16, 2013 15056 15320 13907 14576 4,139 -551.80(-3.65%)
Jan 15, 2013 15526 15625 15096 15127 1,388 -520.40(-3.33%)
Jan 14, 2013 15455 15706 15262 15648 1,347 +215.40(+1.40%)
Jan 11, 2013 15082 15666 14952 15432 2,534 +493.40(+3.30%)
Jan 10, 2013 14679 15006 14679 14939 881 +49.40(+0.33%)
Jan 09, 2013 15056 15087 14653 14890 1,043 -134.60(-0.90%)
Jan 08, 2013 14804 15248 14804 15024 2,037 +219.80(+1.48%)
Jan 07, 2013 14365 15334 14365 14804 3,102 +632.60(+4.46%)
Jan 04, 2013 13835 14329 13602 14172 1,263 +354.40(+2.56%)
Jan 03, 2013 13494 13965 13373 13817 1,406 +332.00(+2.46%)
Jan 02, 2013 13454 13988 13135 13485 2,038 +349.90(+2.66%)
Dec 31, 2012 13180 13342 12934 13135 1,848 -35.90(-0.27%)
Dec 28, 2012 13068 13225 13023 13171 1,387 -103.20(-0.78%)
Dec 27, 2012 13440 13454 13055 13274 1,459 -210.80(-1.56%)
Dec 26, 2012 13418 13687 13369 13485 1,331 +121.10(+0.91%)
Dec 24, 2012 13813 13813 13118 13364 1,986 -551.80(-3.97%)
Dec 21, 2012 15114 15114 13916 13916 3,511 -888.30(-6.00%)
Dec 20, 2012 15670 16419 13575 14804 7,488 -865.80(-5.53%)
Dec 19, 2012 15858 16262 15576 15670 1,887 -318.50(-1.99%)
Dec 18, 2012 15616 16105 15477 15989 2,176 +435.10(+2.80%)
Dec 17, 2012 15217 15630 14952 15554 2,318 +681.90(+4.59%)
Dec 14, 2012 15105 15334 14809 14872 1,380 -233.20(-1.54%)
Dec 13, 2012 15051 15289 15051 15105 793 -44.90(-0.30%)
Dec 12, 2012 15347 15522 15105 15150 1,231 -148.00(-0.97%)
Dec 11, 2012 15114 15428 15114 15298 1,523 +161.50(+1.07%)
Dec 10, 2012 15029 15679 15029 15136 2,258 +121.10(+0.81%)
Dec 07, 2012 14746 15432 14746 15015 1,228 +26.90(+0.18%)
Dec 06, 2012 15159 15307 14818 14988 3,032 -219.80(-1.45%)
Dec 05, 2012 15069 15383 14732 15208 1,094 +121.10(+0.80%)
Dec 04, 2012 15509 15509 14943 15087 1,961 -376.80(-2.44%)
Nov 30, 2012 15150 15809 15150 15464 2,315 +282.60(+1.86%)
Nov 29, 2012 14288 15262 14244 15181 1,897 +942.10(+6.62%)
Nov 28, 2012 14315 14499 14042 14239 1,509 -197.40(-1.37%)
Nov 27, 2012 14804 15082 14414 14436 1,709 -260.20(-1.77%)
Nov 26, 2012 13930 14724 13930 14697 1,409 +762.60(+5.47%)
Nov 23, 2012 14064 14239 13817 13934 566 -130.10(-0.93%)
Nov 21, 2012 13701 14127 13683 14064 884 +300.60(+2.18%)
Nov 20, 2012 13544 13907 13422 13764 1,337 +170.50(+1.25%)
Nov 19, 2012 14374 14441 13391 13593 1,854 -336.20(-2.41%)
Nov 16, 2012 13638 14176 13126 13929 3,799 +277.90(+2.04%)
Nov 15, 2012 14284 14338 13351 13651 3,062 -690.90(-4.82%)
Nov 14, 2012 14916 15226 14333 14342 2,393 -767.10(-5.08%)
Nov 13, 2012 15612 15778 15082 15109 1,703 -749.20(-4.72%)
Nov 12, 2012 16172 16172 14984 15858 2,302 -35.90(-0.23%)
Nov 09, 2012 16415 16890 15814 15894 3,643 -439.60(-2.69%)
Nov 08, 2012 15280 16599 15181 16334 6,767 +1256.10(+8.33%)
Nov 07, 2012 15046 15446 13728 15078 12,860 +3283.80(+27.84%)
Nov 06, 2012 12709 13104 11781 11794 3,572 -762.60(-6.07%)
Nov 05, 2012 12714 13234 12247 12557 2,310 -273.70(-2.13%)
Nov 02, 2012 13216 13425 12803 12830 2,864 -358.90(-2.72%)
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.