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

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
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, 2011 1.807 1.859 1.689 1.709 8,114,195 -0.14(-7.47%)
Sep 29, 2011 1.992 2.022 1.786 1.847 7,901,594 -0.06(-3.23%)
Sep 28, 2011 2.057 2.108 1.899 1.909 6,892,098 -0.16(-7.67%)
Sep 27, 2011 2.106 2.144 2.015 2.067 7,503,340 +0.05(+2.37%)
Sep 26, 2011 2.126 2.181 1.950 2.020 8,633,957 -0.08(-3.75%)
Sep 23, 2011 1.931 2.129 1.921 2.098 8,765,539 +0.14(+7.04%)
Sep 22, 2011 1.964 2.063 1.876 1.960 12,259,227 -0.14(-6.63%)
Sep 21, 2011 2.234 2.282 2.098 2.099 7,672,402 -0.07(-3.05%)
Sep 20, 2011 2.355 2.468 2.087 2.166 13,718,795 -0.19(-8.04%)
Sep 19, 2011 2.338 2.403 2.315 2.355 6,577,546 -0.05(-1.90%)
Sep 16, 2011 2.467 2.508 2.345 2.400 8,694,912 -0.08(-3.26%)
Sep 15, 2011 2.542 2.543 2.413 2.481 6,286,337 -0.04(-1.45%)
Sep 14, 2011 2.549 2.564 2.446 2.518 8,929,033 -0.01(-0.41%)
Sep 13, 2011 2.508 2.543 2.415 2.528 10,036,201 +0.06(+2.50%)
Sep 12, 2011 2.350 2.489 2.281 2.467 10,736,661 +0.12(+4.90%)
Sep 09, 2011 2.483 2.483 2.296 2.351 6,996,347 -0.09(-3.69%)
Sep 08, 2011 2.455 2.553 2.419 2.441 6,204,082 -0.06(-2.50%)
Sep 07, 2011 2.573 2.611 2.469 2.504 10,722,902 +0.03(+1.01%)
Sep 06, 2011 2.240 2.484 2.208 2.479 9,250,469 +0.10(+4.37%)
Sep 02, 2011 2.338 2.481 2.252 2.375 10,630,974 -0.02(-0.95%)
Sep 01, 2011 2.413 2.534 2.372 2.398 10,143,326 -0.05(-2.14%)
Aug 31, 2011 2.701 2.750 2.395 2.451 19,330,884 -0.19(-7.33%)
Aug 30, 2011 2.716 2.865 2.623 2.644 23,299,504 -0.07(-2.69%)
Aug 29, 2011 2.632 2.753 2.543 2.717 17,167,330 +0.23(+9.11%)
Aug 26, 2011 2.283 2.587 2.283 2.491 19,183,894 +0.15(+6.54%)
Aug 25, 2011 2.228 2.566 2.167 2.338 25,435,208 +0.16(+7.33%)
Aug 24, 2011 2.192 2.275 2.127 2.178 7,131,480 -0.03(-1.34%)
Aug 23, 2011 2.053 2.227 2.013 2.208 14,253,850 +0.18(+8.95%)
Aug 22, 2011 2.251 2.281 1.955 2.026 14,489,891 -0.13(-6.13%)
Aug 19, 2011 2.129 2.346 2.129 2.159 10,526,541 -0.05(-2.42%)
Aug 18, 2011 2.234 2.337 2.118 2.212 18,614,412 -0.21(-8.62%)
Aug 17, 2011 2.530 2.634 2.347 2.421 23,664,462 -0.01(-0.33%)
Aug 16, 2011 2.381 2.696 2.339 2.429 35,464,936 -0.04(-1.66%)
Aug 15, 2011 2.118 2.491 1.958 2.470 31,790,050 +0.45(+22.44%)
Aug 12, 2011 2.168 2.207 1.996 2.017 13,021,519 -0.12(-5.40%)
Aug 11, 2011 2.191 2.235 2.062 2.132 16,534,823 +0.06(+2.92%)
Aug 10, 2011 2.189 2.246 1.999 2.072 22,377,946 -0.18(-8.19%)
Aug 09, 2011 2.558 2.308 1.853 2.257 46,926,216 +0.44(+24.23%)
Aug 08, 2011 2.291 2.353 1.769 1.817 46,057,396 -0.71(-28.11%)
Aug 05, 2011 2.719 2.816 2.491 2.527 20,311,292 -0.09(-3.53%)
Aug 04, 2011 2.960 3.052 2.453 2.619 40,773,120 -0.50(-16.08%)
Aug 03, 2011 3.365 3.421 3.068 3.121 20,674,024 -0.20(-5.94%)
Aug 02, 2011 3.419 3.590 3.318 3.318 10,945,842 -0.14(-4.02%)
Aug 01, 2011 3.468 3.797 3.374 3.458 16,918,522 -0.01(-0.30%)
Jul 29, 2011 3.363 3.569 3.313 3.468 13,341,096 +0.02(+0.50%)
Jul 28, 2011 3.608 3.631 3.334 3.451 20,306,004 -0.10(-2.73%)
Jul 27, 2011 3.897 3.952 3.523 3.548 19,465,482 -0.39(-9.90%)
Jul 26, 2011 3.975 4.000 3.854 3.938 10,796,809 +0.05(+1.35%)
Jul 25, 2011 4.048 4.049 3.854 3.885 17,796,120 -0.18(-4.49%)
Jul 22, 2011 4.117 4.141 4.051 4.068 9,210,236 -0.09(-2.06%)
Jul 21, 2011 4.231 4.763 3.991 4.153 36,494,128 +0.01(+0.22%)
Jul 20, 2011 4.251 4.305 4.004 4.144 9,816,444 -0.10(-2.34%)
Jul 19, 2011 4.175 4.324 4.162 4.243 9,586,225 +0.17(+4.29%)
Jul 18, 2011 4.152 4.193 3.963 4.069 10,597,914 -0.08(-1.90%)
Jul 15, 2011 4.013 4.166 3.842 4.147 12,575,551 +0.14(+3.47%)
Jul 14, 2011 4.334 4.372 3.859 4.008 21,967,090 -0.37(-8.37%)
Jul 13, 2011 4.421 4.531 4.339 4.374 11,030,982 +0.02(+0.52%)
Jul 12, 2011 4.471 4.579 4.224 4.352 21,395,390 -0.20(-4.31%)
Jul 11, 2011 4.362 4.596 4.337 4.548 21,782,192 +0.11(+2.55%)
Jul 08, 2011 3.999 4.508 3.903 4.435 23,523,698 +0.33(+8.06%)
Jul 07, 2011 4.152 4.363 4.014 4.104 23,706,362 -0.07(-1.69%)
Jul 06, 2011 3.836 4.235 3.826 4.175 38,251,904 +0.45(+12.16%)
Jul 05, 2011 3.585 3.727 3.496 3.722 11,863,112 +0.25(+7.12%)
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.