Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virnetx Holding Corp (NY: VHC )

5.535 +0.105 (+1.93%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 5.340 5.630 5.277 5.535 10,617 +0.11(+1.93%)
Nov 26, 2024 5.350 5.660 5.312 5.430 13,969 +0.08(+1.50%)
Nov 25, 2024 5.260 5.550 5.180 5.350 20,107 +0.20(+3.88%)
Nov 22, 2024 4.900 5.287 4.900 5.150 12,588 +0.14(+2.79%)
Nov 21, 2024 4.540 5.160 4.540 5.010 14,933 +0.22(+4.60%)
Nov 20, 2024 5.030 5.030 4.530 4.790 11,435 -0.32(-6.27%)
Nov 19, 2024 5.480 5.510 5.110 5.110 9,906 -0.52(-9.24%)
Nov 18, 2024 5.930 5.930 5.630 5.630 12,834 -0.22(-3.76%)
Nov 15, 2024 5.870 5.990 5.750 5.850 11,269 -0.05(-0.85%)
Nov 14, 2024 5.950 6.075 5.880 5.900 8,581 -0.05(-0.83%)
Nov 13, 2024 6.001 6.001 5.880 5.950 5,371 -0.13(-2.14%)
Nov 12, 2024 6.000 6.182 6.000 6.080 4,133 +0.06(+1.00%)
Nov 11, 2024 6.010 6.245 6.010 6.020 2,278 -0.01(-0.17%)
Nov 08, 2024 6.000 6.100 6.000 6.030 2,918 +0.03(+0.50%)
Nov 07, 2024 6.270 6.270 5.870 6.000 15,735 -0.10(-1.64%)
Nov 06, 2024 6.300 6.380 6.100 6.100 10,232 -0.15(-2.40%)
Nov 05, 2024 6.140 6.300 6.140 6.250 3,602 +0.00(+0.00%)
Nov 04, 2024 6.160 6.290 6.160 6.250 2,394 +0.00(+0.00%)
Nov 01, 2024 6.460 6.460 6.250 6.250 7,659 -0.12(-1.88%)
Oct 31, 2024 6.160 6.480 6.160 6.370 10,727 +0.10(+1.59%)
Oct 30, 2024 6.380 6.480 6.250 6.270 8,538 +0.00(+0.00%)
Oct 29, 2024 6.470 6.470 6.260 6.270 1,546 -0.16(-2.49%)
Oct 28, 2024 6.310 6.430 6.310 6.430 1,134 +0.02(+0.34%)
Oct 25, 2024 6.480 6.480 6.330 6.408 2,363 -0.05(-0.80%)
Oct 24, 2024 6.470 6.470 6.460 6.460 397 +0.26(+4.28%)
Oct 23, 2024 6.250 6.370 6.060 6.195 10,597 -0.00(-0.08%)
Oct 22, 2024 6.100 6.450 6.012 6.200 6,495 +0.09(+1.47%)
Oct 21, 2024 6.500 6.500 5.898 6.110 3,999 -0.37(-5.71%)
Oct 18, 2024 6.370 6.491 6.370 6.480 5,499 +0.10(+1.57%)
Oct 17, 2024 6.730 6.730 6.380 6.380 4,510 -0.22(-3.33%)
Oct 16, 2024 6.570 6.950 6.550 6.600 9,411 -0.08(-1.20%)
Oct 15, 2024 6.840 6.984 6.540 6.680 17,680 -0.21(-3.05%)
Oct 14, 2024 6.950 7.105 6.890 6.890 9,893 -0.25(-3.50%)
Oct 11, 2024 7.050 7.140 7.050 7.140 1,793 +0.04(+0.56%)
Oct 10, 2024 7.190 7.190 7.043 7.100 3,524 -0.03(-0.35%)
Oct 09, 2024 7.140 7.220 7.090 7.125 11,626 +0.07(+0.92%)
Oct 08, 2024 6.950 7.170 6.950 7.060 10,192 +0.04(+0.57%)
Oct 07, 2024 6.950 7.100 6.950 7.020 15,448 +0.07(+1.01%)
Oct 04, 2024 6.980 7.151 6.950 6.950 7,921 -0.10(-1.42%)
Oct 03, 2024 7.050 7.250 6.980 7.050 8,776 +0.05(+0.71%)
Oct 02, 2024 6.950 7.200 6.950 7.000 2,396 +0.05(+0.72%)
Oct 01, 2024 6.950 7.181 6.830 6.950 10,394 -0.10(-1.42%)
Sep 30, 2024 6.950 7.136 6.950 7.050 5,607 +0.02(+0.28%)
Sep 27, 2024 6.980 7.354 6.980 7.030 11,764 -0.04(-0.57%)
Sep 26, 2024 7.420 7.420 6.920 7.070 18,921 -0.05(-0.70%)
Sep 25, 2024 7.100 7.356 7.100 7.120 14,801 +0.05(+0.71%)
Sep 24, 2024 7.200 7.420 7.070 7.070 9,149 -0.18(-2.48%)
Sep 23, 2024 7.100 7.500 7.100 7.250 6,054 +0.08(+1.12%)
Sep 20, 2024 7.160 7.200 7.000 7.170 4,446 -0.06(-0.83%)
Sep 19, 2024 6.860 7.360 6.860 7.230 4,852 +0.33(+4.78%)
Sep 18, 2024 6.690 7.040 6.690 6.900 10,141 +0.00(+0.00%)
Sep 17, 2024 7.550 7.727 6.740 6.900 12,632 -0.51(-6.88%)
Sep 16, 2024 7.410 7.750 7.300 7.410 6,978 +0.16(+2.21%)
Sep 13, 2024 7.540 7.693 7.200 7.250 11,051 -0.24(-3.20%)
Sep 12, 2024 7.250 7.713 7.250 7.490 32,744 +0.18(+2.46%)
Sep 11, 2024 7.300 7.310 7.295 7.310 1,853 +0.01(+0.14%)
Sep 10, 2024 7.100 7.350 7.100 7.300 8,063 +0.08(+1.11%)
Sep 09, 2024 7.420 7.500 7.125 7.220 3,478 -0.03(-0.41%)
Sep 06, 2024 7.070 7.750 7.070 7.250 22,714 +0.02(+0.29%)
Sep 05, 2024 7.150 7.410 7.050 7.229 7,794 +0.03(+0.40%)
Sep 04, 2024 7.000 7.360 7.000 7.200 8,643 +0.20(+2.85%)
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.