Indicators

Virnetx Holding Corp (NY: VHC )

3.820 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.