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 (%)
Feb 29, 2008 0.5656 0.5702 0.5599 0.5702 119,261 +0.00(+0.16%)
Feb 28, 2008 0.5816 0.5816 0.5656 0.5693 167,492 -0.02(-2.58%)
Feb 27, 2008 0.5839 0.5873 0.5702 0.5843 166,615 -0.00(-0.12%)
Feb 26, 2008 0.5839 0.5930 0.5702 0.5850 147,033 +0.00(+0.46%)
Feb 25, 2008 0.5987 0.6010 0.5759 0.5823 172,622 -0.01(-1.80%)
Feb 22, 2008 0.5645 0.5930 0.5588 0.5930 188,538 +0.03(+5.05%)
Feb 21, 2008 0.5645 0.5713 0.5588 0.5645 166,527 -0.01(-1.00%)
Feb 20, 2008 0.5588 0.5702 0.5417 0.5702 463,225 +0.00(+0.00%)
Feb 19, 2008 0.5588 0.5873 0.5588 0.5702 74,538 +0.01(+1.01%)
Feb 18, 2008 0.5588 0.5702 0.5417 0.5645 0 +0.00(+0.00%)
Feb 15, 2008 0.5588 0.5702 0.5417 0.5645 213,969 +0.01(+2.06%)
Feb 14, 2008 0.5759 0.5759 0.5417 0.5531 231,683 -0.02(-3.00%)
Feb 13, 2008 0.5770 0.5778 0.5588 0.5702 67,523 -0.02(-2.91%)
Feb 12, 2008 0.5713 0.6101 0.5645 0.5873 151,707 +0.02(+3.00%)
Feb 11, 2008 0.5645 0.5702 0.5645 0.5702 106,984 +0.01(+2.04%)
Feb 08, 2008 0.5611 0.5645 0.5576 0.5588 221,861 -0.01(-1.84%)
Feb 07, 2008 0.5873 0.5873 0.5656 0.5693 282,369 -0.01(-2.12%)
Feb 06, 2008 0.6055 0.6055 0.5816 0.5816 82,430 -0.03(-5.56%)
Feb 05, 2008 0.6078 0.6158 0.5998 0.6158 21,923 +0.00(+0.19%)
Feb 04, 2008 0.6044 0.6261 0.5998 0.6146 127,153 +0.01(+1.13%)
Feb 01, 2008 0.5816 0.6124 0.5816 0.6078 324,461 +0.03(+5.96%)
Jan 31, 2008 0.5588 0.5816 0.5531 0.5736 199,061 +0.02(+2.86%)
Jan 30, 2008 0.5531 0.5702 0.5474 0.5576 93,830 -0.01(-0.91%)
Jan 29, 2008 0.5645 0.5645 0.5474 0.5628 78,046 +0.01(+1.33%)
Jan 28, 2008 0.5417 0.5611 0.5246 0.5554 135,046 +0.02(+3.62%)
Jan 25, 2008 0.5360 0.5759 0.5314 0.5360 125,978 -0.01(-1.05%)
Jan 24, 2008 0.5018 0.5417 0.5018 0.5417 33,323 +0.03(+6.74%)
Jan 23, 2008 0.5542 0.5542 0.4858 0.5075 239,400 -0.05(-8.79%)
Jan 22, 2008 0.5930 0.5930 0.5474 0.5564 165,738 -0.05(-7.94%)
Jan 21, 2008 0.6500 0.6500 0.5884 0.6044 0 +0.00(+0.00%)
Jan 18, 2008 0.6500 0.6500 0.5884 0.6044 50,861 -0.04(-5.53%)
Jan 17, 2008 0.6625 0.6625 0.6112 0.6397 158,723 -0.03(-4.92%)
Jan 16, 2008 0.6158 0.6728 0.6158 0.6728 54,369 -0.01(-1.67%)
Jan 15, 2008 0.7127 0.7241 0.6272 0.6842 151,120 -0.04(-5.51%)
Jan 14, 2008 0.7025 0.7241 0.6557 0.7241 146,446 +0.03(+4.79%)
Jan 11, 2008 0.7355 0.7401 0.6443 0.6911 208,707 -0.07(-9.55%)
Jan 10, 2008 0.6135 0.7857 0.6135 0.7640 295,014 +0.11(+16.93%)
Jan 09, 2008 0.5930 0.6557 0.5759 0.6534 107,861 +0.05(+8.94%)
Jan 08, 2008 0.6044 0.6044 0.5987 0.5998 140,474 -0.00(-0.75%)
Jan 07, 2008 0.6329 0.6443 0.5702 0.6044 205,033 -0.04(-6.19%)
Jan 04, 2008 0.6591 0.6591 0.6438 0.6443 271,846 -0.02(-2.92%)
Jan 03, 2008 0.7013 0.7082 0.6614 0.6637 142,061 -0.04(-6.28%)
Jan 02, 2008 0.6682 0.7082 0.6682 0.7082 153,461 +0.04(+5.61%)
Jan 01, 2008 0.6614 0.6717 0.6614 0.6705 154,338 +0.00(+0.00%)
Dec 31, 2007 0.6614 0.6717 0.6614 0.6705 154,338 +0.00(+0.51%)
Dec 28, 2007 0.6728 0.6842 0.6500 0.6671 55,246 -0.01(-2.01%)
Dec 27, 2007 0.6785 0.6876 0.6329 0.6808 1,093,523 +0.01(+1.19%)
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.