Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virnetx Holding Corp (NY: VHC )

3.730 -0.160 (-4.11%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 6, 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 (%)
Jun 30, 2023 0.4510 0.4700 0.4510 0.4650 170,872 +0.00(+1.06%)
Jun 29, 2023 0.4964 0.4964 0.4222 0.4601 192,581 -0.00(-0.82%)
Jun 28, 2023 0.4511 0.4800 0.4511 0.4639 227,122 -0.00(-0.26%)
Jun 27, 2023 0.4990 0.4990 0.4550 0.4651 216,507 -0.03(-5.22%)
Jun 26, 2023 0.4800 0.5100 0.4702 0.4907 180,562 +0.03(+7.21%)
Jun 23, 2023 0.5008 0.5200 0.4577 0.4577 188,324 -0.05(-10.25%)
Jun 22, 2023 0.5500 0.5600 0.5000 0.5100 315,033 -0.04(-7.44%)
Jun 21, 2023 0.5900 0.5900 0.5371 0.5510 291,247 +0.00(+0.60%)
Jun 20, 2023 0.5400 0.5924 0.4641 0.5477 735,358 +0.02(+3.34%)
Jun 16, 2023 0.5900 0.6800 0.5010 0.5300 1,280,001 +0.03(+6.00%)
Jun 15, 2023 0.4700 0.5168 0.4600 0.5000 662,106 +0.04(+8.70%)
Jun 14, 2023 0.4430 0.4800 0.4400 0.4600 306,938 +0.02(+3.58%)
Jun 13, 2023 0.4400 0.4640 0.4300 0.4441 326,073 -0.00(-0.36%)
Jun 12, 2023 0.4650 0.4800 0.4400 0.4457 460,713 -0.01(-3.11%)
Jun 09, 2023 0.4200 0.4784 0.4100 0.4600 667,400 +0.05(+12.22%)
Jun 08, 2023 0.4267 0.4398 0.4038 0.4099 316,361 -0.02(-4.21%)
Jun 07, 2023 0.4200 0.4486 0.4100 0.4279 124,641 -0.00(-0.83%)
Jun 06, 2023 0.4100 0.4350 0.4100 0.4315 209,412 +0.02(+4.23%)
Jun 05, 2023 0.4032 0.4240 0.3800 0.4140 507,087 +0.00(+1.07%)
Jun 02, 2023 0.4335 0.4438 0.3865 0.4096 543,026 -0.02(-4.97%)
Jun 01, 2023 0.4600 0.4600 0.4275 0.4310 358,852 -0.01(-2.05%)
May 31, 2023 0.4300 0.4441 0.4158 0.4400 270,561 +0.02(+3.99%)
May 30, 2023 0.4390 0.4390 0.4160 0.4231 255,255 -0.01(-2.01%)
May 26, 2023 0.4150 0.4516 0.4100 0.4318 367,334 -0.02(-4.04%)
May 25, 2023 0.4200 0.4599 0.4170 0.4500 386,108 +0.03(+6.48%)
May 24, 2023 0.4000 0.4385 0.4000 0.4226 241,077 +0.01(+3.30%)
May 23, 2023 0.4110 0.4254 0.3913 0.4091 341,809 -0.00(-0.49%)
May 22, 2023 0.4000 0.4200 0.3910 0.4111 190,995 +0.01(+2.75%)
May 19, 2023 0.4500 0.4500 0.3850 0.4001 318,504 -0.02(-5.23%)
May 18, 2023 0.4263 0.4504 0.4155 0.4222 301,001 -0.01(-1.49%)
May 17, 2023 0.4300 0.4597 0.4105 0.4286 561,470 -0.00(-0.99%)
May 16, 2023 0.4200 0.4386 0.4175 0.4329 287,706 +0.01(+2.41%)
May 15, 2023 0.4200 0.4408 0.4140 0.4227 300,925 -0.01(-2.22%)
May 12, 2023 0.3823 0.4400 0.3810 0.4323 942,322 -0.00(-0.73%)
May 11, 2023 0.3900 0.4500 0.3800 0.4355 1,201,770 +0.06(+14.61%)
May 10, 2023 0.4039 0.4050 0.3650 0.3800 1,378,709 -0.04(-9.52%)
May 09, 2023 0.4150 0.5086 0.3700 0.4200 7,392,340 +0.07(+19.83%)
May 08, 2023 0.3585 0.3700 0.3500 0.3505 427,343 +0.00(+0.14%)
May 05, 2023 0.3900 0.3999 0.3450 0.3500 763,491 -0.04(-10.49%)
May 04, 2023 0.4200 0.4200 0.3907 0.3910 353,773 -0.03(-6.90%)
May 03, 2023 0.3803 0.4200 0.3681 0.4200 740,533 +0.02(+5.00%)
May 02, 2023 0.4100 0.4201 0.3990 0.4000 364,428 -0.01(-3.57%)
May 01, 2023 0.4112 0.4599 0.4100 0.4148 545,718 +0.00(+0.66%)
Apr 28, 2023 0.4300 0.4300 0.4012 0.4121 655,896 -0.02(-5.29%)
Apr 27, 2023 0.4500 0.4600 0.4300 0.4351 767,167 -0.00(-0.96%)
Apr 26, 2023 0.4365 0.4490 0.4300 0.4393 741,790 +0.00(+0.73%)
Apr 25, 2023 0.5300 0.5399 0.4301 0.4361 2,067,048 -0.10(-19.35%)
Apr 24, 2023 0.5179 0.6200 0.5000 0.5407 1,405,373 +0.01(+2.60%)
Apr 21, 2023 0.4900 0.5950 0.4890 0.5270 2,347,667 +0.06(+12.27%)
Apr 20, 2023 0.5291 0.5454 0.4507 0.4694 1,731,334 -0.07(-13.09%)
Apr 19, 2023 0.6200 0.6200 0.5208 0.5401 2,006,536 -0.09(-13.86%)
Apr 18, 2023 0.4941 0.8300 0.4800 0.6270 13,276,097 +0.11(+20.58%)
Apr 17, 2023 0.4926 0.5645 0.4892 0.5200 6,615,013 +0.03(+6.29%)
Apr 14, 2023 0.4824 0.5097 0.4824 0.4892 2,179,799 +0.01(+1.42%)
Apr 13, 2023 0.4995 0.5097 0.4789 0.4824 2,765,967 -0.01(-2.76%)
Apr 12, 2023 0.5200 0.5200 0.4961 0.4961 1,694,101 -0.00(-0.68%)
Apr 11, 2023 0.5303 0.5303 0.4995 0.4995 2,765,479 -0.03(-6.41%)
Apr 10, 2023 0.5371 0.5439 0.5166 0.5337 4,699,366 +0.00(+0.00%)
Apr 06, 2023 0.5200 0.5439 0.5200 0.5337 8,232,893 +0.36(+212.00%)
Apr 05, 2023 0.1825 0.1836 0.1699 0.1711 27,128,818 -0.00(-1.32%)
Apr 04, 2023 0.1596 0.1882 0.1574 0.1733 51,821,480 +0.02(+10.15%)
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.