Skip to main content
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 (%)
Dec 30, 2022 0.1494 0.1494 0.1448 0.1482 1,051,088 +0.00(+1.56%)
Dec 29, 2022 0.1289 0.1482 0.1277 0.1460 2,899,441 +0.01(+11.30%)
Dec 28, 2022 0.1380 0.1391 0.1289 0.1311 1,759,151 -0.01(-4.96%)
Dec 27, 2022 0.1391 0.1391 0.1334 0.1380 1,859,164 +0.00(+0.83%)
Dec 23, 2022 0.1311 0.1380 0.1311 0.1368 1,013,845 +0.00(+2.56%)
Dec 22, 2022 0.1311 0.1368 0.1311 0.1334 988,397 -0.00(-1.68%)
Dec 21, 2022 0.1311 0.1403 0.1311 0.1357 1,398,780 +0.00(+0.00%)
Dec 20, 2022 0.1346 0.1414 0.1289 0.1357 1,751,110 +0.00(+0.85%)
Dec 19, 2022 0.1266 0.1380 0.1266 0.1346 1,689,699 -0.00(-0.84%)
Dec 16, 2022 0.1391 0.1414 0.1232 0.1357 2,213,073 -0.01(-4.03%)
Dec 15, 2022 0.1425 0.1482 0.1414 0.1414 940,386 -0.00(-2.36%)
Dec 14, 2022 0.1437 0.1460 0.1425 0.1448 1,974,541 +0.00(+0.79%)
Dec 13, 2022 0.1482 0.1482 0.1425 0.1437 930,275 -0.00(-1.56%)
Dec 12, 2022 0.1437 0.1494 0.1437 0.1460 895,347 +0.00(+0.00%)
Dec 09, 2022 0.1460 0.1460 0.1414 0.1460 1,096,881 +0.00(+1.59%)
Dec 08, 2022 0.1414 0.1448 0.1414 0.1437 818,511 +0.00(+0.00%)
Dec 07, 2022 0.1380 0.1437 0.1374 0.1437 1,421,194 +0.00(+2.44%)
Dec 06, 2022 0.1391 0.1460 0.1391 0.1403 1,134,414 -0.00(-0.81%)
Dec 05, 2022 0.1403 0.1437 0.1311 0.1414 1,804,348 -0.00(-3.12%)
Dec 02, 2022 0.1460 0.1460 0.1425 0.1460 713,113 -0.00(-0.77%)
Dec 01, 2022 0.1471 0.1505 0.1460 0.1471 635,681 -0.00(-1.53%)
Nov 30, 2022 0.1471 0.1505 0.1414 0.1494 754,101 +0.00(+2.34%)
Nov 29, 2022 0.1437 0.1471 0.1414 0.1460 2,420,597 +0.00(+1.59%)
Nov 28, 2022 0.1391 0.1448 0.1391 0.1437 732,379 +0.00(+1.61%)
Nov 25, 2022 0.1460 0.1460 0.1391 0.1414 308,115 -0.00(-0.80%)
Nov 23, 2022 0.1425 0.1460 0.1403 0.1425 685,657 -0.00(-0.79%)
Nov 22, 2022 0.1425 0.1460 0.1391 0.1437 497,531 +0.00(+0.00%)
Nov 21, 2022 0.1391 0.1448 0.1391 0.1437 571,429 +0.00(+1.61%)
Nov 18, 2022 0.1505 0.1505 0.1414 0.1414 507,984 -0.00(-3.12%)
Nov 17, 2022 0.1460 0.1505 0.1425 0.1460 650,948 +0.00(+0.00%)
Nov 16, 2022 0.1448 0.1465 0.1414 0.1460 601,990 +0.00(+0.79%)
Nov 15, 2022 0.1448 0.1471 0.1425 0.1448 295,119 +0.00(+1.60%)
Nov 14, 2022 0.1437 0.1471 0.1414 0.1425 548,682 -0.00(-1.58%)
Nov 11, 2022 0.1425 0.1471 0.1425 0.1448 551,952 +0.00(+3.25%)
Nov 10, 2022 0.1425 0.1482 0.1391 0.1403 876,221 -0.00(-1.60%)
Nov 09, 2022 0.1482 0.1511 0.1399 0.1425 1,546,778 -0.01(-3.85%)
Nov 08, 2022 0.1482 0.1539 0.1448 0.1482 719,226 +0.00(+0.00%)
Nov 07, 2022 0.1482 0.1505 0.1425 0.1482 681,053 +0.00(+3.18%)
Nov 04, 2022 0.1505 0.1505 0.1425 0.1437 483,289 -0.00(-0.79%)
Nov 03, 2022 0.1437 0.1482 0.1368 0.1448 746,700 +0.01(+4.96%)
Nov 02, 2022 0.1414 0.1460 0.1289 0.1380 4,795,471 -0.00(-3.20%)
Nov 01, 2022 0.1471 0.1471 0.1425 0.1425 398,149 -0.00(-0.79%)
Oct 31, 2022 0.1482 0.1551 0.1437 0.1437 1,044,082 -0.01(-3.82%)
Oct 28, 2022 0.1574 0.1574 0.1494 0.1494 409,742 -0.00(-2.96%)
Oct 27, 2022 0.1425 0.1574 0.1414 0.1539 671,880 +0.01(+7.14%)
Oct 26, 2022 0.1471 0.1551 0.1437 0.1437 671,819 -0.00(-2.33%)
Oct 25, 2022 0.1494 0.1517 0.1460 0.1471 408,961 +0.00(+0.78%)
Oct 24, 2022 0.1391 0.1528 0.1391 0.1460 1,956,064 +0.00(+3.23%)
Oct 21, 2022 0.1357 0.1448 0.1357 0.1414 2,143,664 +0.00(+2.48%)
Oct 20, 2022 0.1334 0.1414 0.1334 0.1380 1,393,457 +0.00(+2.54%)
Oct 19, 2022 0.1391 0.1403 0.1323 0.1346 1,309,526 -0.01(-4.84%)
Oct 18, 2022 0.1448 0.1460 0.1414 0.1414 1,576,321 +0.00(+1.64%)
Oct 17, 2022 0.1460 0.1482 0.1391 0.1391 656,210 +0.00(+0.00%)
Oct 14, 2022 0.1334 0.1414 0.1334 0.1391 583,811 +0.00(+3.39%)
Oct 13, 2022 0.1254 0.1380 0.1254 0.1346 3,297,537 +0.01(+4.42%)
Oct 12, 2022 0.1277 0.1346 0.1243 0.1289 2,799,094 +0.00(+0.00%)
Oct 11, 2022 0.1334 0.1357 0.1277 0.1289 1,956,301 -0.00(-3.42%)
Oct 10, 2022 0.1380 0.1380 0.1311 0.1334 716,498 -0.00(-0.85%)
Oct 07, 2022 0.1357 0.1357 0.1323 0.1346 773,104 -0.00(-1.67%)
Oct 06, 2022 0.1403 0.1403 0.1349 0.1368 396,255 +0.00(+0.00%)
Oct 05, 2022 0.1323 0.1414 0.1323 0.1368 441,741 +0.00(+0.00%)
Oct 04, 2022 0.1300 0.1414 0.1300 0.1368 1,975,409 +0.01(+5.26%)
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.