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

Virnetx Holding Corp (NY: VHC )

4.680 +0.170 (+3.77%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 24, 2011 2.527 2.527 2.340 2.453 14,219,080 +0.01(+0.56%)
May 23, 2011 2.566 2.607 2.395 2.439 14,973,015 -0.23(-8.63%)
May 20, 2011 2.646 2.708 2.600 2.670 6,798,039 +0.04(+1.56%)
May 19, 2011 2.747 2.765 2.600 2.629 9,277,838 -0.09(-3.23%)
May 18, 2011 2.660 2.790 2.660 2.716 5,465,362 +0.05(+1.88%)
May 17, 2011 2.554 2.703 2.536 2.666 9,812,568 +0.13(+5.03%)
May 16, 2011 2.655 2.682 2.536 2.538 8,109,065 -0.16(-5.76%)
May 13, 2011 2.851 2.851 2.682 2.694 5,454,058 -0.14(-4.87%)
May 12, 2011 2.746 2.876 2.730 2.831 5,996,531 +0.05(+1.72%)
May 11, 2011 2.805 2.859 2.722 2.784 8,712,029 -0.11(-3.90%)
May 10, 2011 2.853 2.971 2.853 2.896 11,443,908 +0.05(+1.80%)
May 09, 2011 2.733 2.882 2.716 2.845 9,685,186 +0.14(+5.14%)
May 06, 2011 2.646 2.764 2.590 2.706 9,562,794 +0.12(+4.58%)
May 05, 2011 2.659 2.665 2.550 2.587 8,781,087 -0.02(-0.92%)
May 04, 2011 2.624 2.728 2.554 2.611 8,918,992 -0.02(-0.69%)
May 03, 2011 2.800 2.818 2.619 2.630 12,440,382 -0.20(-7.13%)
May 02, 2011 2.825 2.835 2.794 2.831 7,868,736 -0.06(-2.05%)
Apr 29, 2011 2.999 3.020 2.862 2.891 9,549,087 -0.11(-3.65%)
Apr 28, 2011 2.952 3.048 2.881 3.000 19,161,998 +0.21(+7.61%)
Apr 27, 2011 2.774 2.839 2.594 2.788 11,985,724 +0.06(+2.22%)
Apr 26, 2011 3.082 3.164 2.680 2.728 29,105,332 -0.31(-10.14%)
Apr 25, 2011 3.083 3.089 2.967 3.036 14,572,305 +0.17(+5.80%)
Apr 21, 2011 2.881 2.974 2.699 2.869 17,376,398 +0.02(+0.60%)
Apr 20, 2011 2.881 2.942 2.798 2.852 14,820,676 +0.03(+1.13%)
Apr 19, 2011 2.575 2.901 2.527 2.820 26,368,832 +0.31(+12.41%)
Apr 18, 2011 2.608 2.608 2.440 2.509 10,077,477 -0.10(-3.80%)
Apr 15, 2011 2.591 2.615 2.543 2.608 7,135,365 +0.01(+0.57%)
Apr 14, 2011 2.543 2.663 2.522 2.593 9,204,430 -0.02(-0.74%)
Apr 13, 2011 2.586 2.697 2.363 2.613 27,920,294 +0.14(+5.53%)
Apr 12, 2011 2.819 2.819 2.395 2.476 41,379,668 -0.43(-14.93%)
Apr 11, 2011 3.186 3.272 2.909 2.910 23,750,866 -0.22(-7.17%)
Apr 08, 2011 3.176 3.177 3.024 3.135 16,235,898 +0.03(+0.88%)
Apr 07, 2011 2.977 3.143 2.820 3.107 29,616,806 +0.16(+5.29%)
Apr 06, 2011 3.077 3.294 2.793 2.951 63,530,572 -0.18(-5.89%)
Apr 05, 2011 2.738 3.218 2.646 3.136 69,084,320 +0.46(+17.27%)
Apr 04, 2011 2.496 2.709 2.436 2.674 30,498,702 +0.25(+10.35%)
Apr 01, 2011 2.319 2.436 2.242 2.423 22,877,276 +0.15(+6.73%)
Mar 31, 2011 2.299 2.440 2.241 2.270 28,448,674 -0.07(-2.97%)
Mar 30, 2011 2.340 2.340 2.340 2.340 51,427,216 +0.14(+6.38%)
Mar 29, 2011 1.939 2.251 1.937 2.200 40,478,024 +0.31(+16.63%)
Mar 28, 2011 1.839 1.912 1.803 1.886 8,968,389 +0.06(+3.12%)
Mar 25, 2011 1.746 1.958 1.746 1.829 20,423,284 +0.07(+4.16%)
Mar 24, 2011 1.640 1.756 1.606 1.756 15,914,795 +0.12(+7.09%)
Mar 23, 2011 1.568 1.648 1.553 1.640 5,956,254 +0.07(+4.28%)
Mar 22, 2011 1.508 1.577 1.502 1.573 5,031,714 +0.04(+2.91%)
Mar 21, 2011 1.487 1.538 1.484 1.528 6,023,041 +0.11(+7.46%)
Mar 18, 2011 1.437 1.480 1.422 1.422 6,965,417 -0.00(-0.32%)
Mar 17, 2011 1.471 1.492 1.425 1.427 3,578,354 -0.02(-1.57%)
Mar 16, 2011 1.494 1.494 1.425 1.449 4,314,549 +0.00(+0.16%)
Mar 15, 2011 1.429 1.456 1.422 1.447 4,736,481 +0.02(+1.20%)
Mar 14, 2011 1.408 1.455 1.394 1.430 2,363,018 +0.02(+1.54%)
Mar 11, 2011 1.413 1.424 1.396 1.408 2,251,131 -0.01(-0.88%)
Mar 10, 2011 1.444 1.482 1.403 1.421 3,983,256 -0.06(-4.15%)
Mar 09, 2011 1.481 1.521 1.454 1.482 4,432,329 +0.00(+0.31%)
Mar 08, 2011 1.461 1.482 1.428 1.478 2,341,244 +0.02(+1.49%)
Mar 07, 2011 1.521 1.521 1.427 1.456 3,460,066 -0.03(-1.92%)
Mar 04, 2011 1.460 1.534 1.414 1.485 7,650,286 +0.06(+4.58%)
Mar 03, 2011 1.364 1.433 1.358 1.420 4,855,637 +0.08(+5.87%)
Mar 02, 2011 1.335 1.375 1.317 1.341 3,193,832 +0.03(+1.99%)
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.