Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	0.5542	0.5645	0.5360	0.5485	2,426,007	-0.01(-1.43%)
May 28, 2015	0.5588	0.5644	0.5462	0.5565	2,784,432	-0.00(-0.81%)
May 27, 2015	0.5645	0.5770	0.5531	0.5611	2,106,527	-0.01(-1.20%)
May 26, 2015	0.5759	0.5839	0.5474	0.5679	4,449,709	-0.01(-1.19%)
May 22, 2015	0.5987	0.5747	0.5747	0.5747	4,031,215	-0.03(-4.55%)
May 21, 2015	0.6169	0.6295	0.5941	0.6021	2,813,090	-0.01(-2.40%)
May 20, 2015	0.6557	0.6660	0.6021	0.6169	5,460,188	-0.04(-5.42%)
May 19, 2015	0.6968	0.7002	0.6477	0.6523	5,058,785	-0.04(-6.23%)
May 18, 2015	0.6842	0.6956	0.6739	0.6956	2,851,175	+0.00(+0.49%)
May 15, 2015	0.7287	0.7298	0.6671	0.6922	9,398,546	-0.05(-6.33%)
May 14, 2015	0.7538	0.7925	0.7298	0.7389	4,622,761	-0.00(-0.31%)
May 13, 2015	0.7629	0.7629	0.7253	0.7412	3,238,933	-0.02(-3.13%)
May 12, 2015	0.6808	0.7675	0.6751	0.7652	4,510,743	+0.07(+10.36%)
May 11, 2015	0.7458	0.7526	0.6500	0.6933	7,508,312	-0.05(-6.75%)
May 08, 2015	0.7458	0.7549	0.7355	0.7435	1,946,401	+0.00(+0.46%)
May 07, 2015	0.7207	0.7412	0.7116	0.7401	1,737,938	+0.01(+1.72%)
May 06, 2015	0.7424	0.7618	0.7127	0.7275	3,503,492	-0.01(-1.24%)
May 05, 2015	0.7344	0.7640	0.7310	0.7367	3,665,757	+0.01(+0.78%)
May 04, 2015	0.7275	0.7504	0.7222	0.7310	2,637,635	+0.00(+0.63%)

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.