Skip to main content

Virnetx Holding Corp (NY: VHC )

6.338 +0.008 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 6.190 6.338 6.035 6.338 4,677 +0.01(+0.13%)
Mar 27, 2024 6.110 6.450 5.850 6.330 6,187 +0.02(+0.32%)
Mar 26, 2024 6.290 6.490 6.250 6.310 7,344 +0.06(+0.96%)
Mar 25, 2024 6.530 6.530 6.195 6.250 11,958 -0.25(-3.85%)
Mar 22, 2024 6.600 6.600 6.350 6.500 4,098 -0.09(-1.37%)
Mar 21, 2024 6.000 6.629 6.000 6.590 18,557 +0.60(+10.02%)
Mar 20, 2024 5.810 6.090 5.810 5.990 4,088 +0.34(+6.02%)
Mar 19, 2024 5.598 5.830 5.300 5.650 17,673 +0.01(+0.18%)
Mar 18, 2024 5.500 5.690 5.434 5.640 13,766 -0.03(-0.53%)
Mar 15, 2024 5.260 5.670 5.200 5.670 29,030 +0.27(+5.00%)
Mar 14, 2024 5.600 5.600 5.400 5.400 16,504 -0.09(-1.64%)
Mar 13, 2024 5.480 5.727 5.480 5.490 1,408 -0.11(-1.96%)
Mar 12, 2024 5.550 5.650 5.470 5.600 13,533 -0.03(-0.53%)
Mar 11, 2024 5.810 6.010 5.360 5.630 41,123 -0.22(-3.76%)
Mar 08, 2024 6.030 6.030 5.825 5.850 10,548 +0.04(+0.69%)
Mar 07, 2024 6.310 6.310 5.810 5.810 14,140 -0.20(-3.33%)
Mar 06, 2024 6.040 6.197 5.950 6.010 17,872 +0.00(+0.00%)
Mar 05, 2024 6.270 6.270 5.950 6.010 20,361 -0.06(-0.99%)
Mar 04, 2024 6.060 6.270 6.040 6.070 7,430 +0.03(+0.50%)
Mar 01, 2024 6.000 6.100 5.907 6.040 3,222 +0.06(+1.00%)
Feb 29, 2024 5.960 6.355 5.896 5.980 19,868 +0.08(+1.36%)
Feb 28, 2024 6.000 6.000 5.590 5.900 29,525 -0.20(-3.28%)
Feb 27, 2024 6.010 6.249 6.010 6.100 11,372 -0.20(-3.17%)
Feb 26, 2024 6.590 6.660 6.150 6.300 15,960 -0.26(-3.96%)
Feb 23, 2024 6.550 6.891 6.550 6.560 4,842 +0.04(+0.61%)
Feb 22, 2024 6.950 7.230 6.400 6.520 17,467 -0.43(-6.19%)
Feb 21, 2024 7.300 7.300 6.788 6.950 11,487 -0.12(-1.70%)
Feb 20, 2024 9.230 9.290 6.300 7.070 78,021 -2.13(-23.15%)
Feb 16, 2024 9.440 9.440 8.829 9.200 35,337 -0.02(-0.22%)
Feb 15, 2024 8.430 9.370 7.760 9.220 43,347 +0.80(+9.50%)
Feb 14, 2024 7.310 8.600 7.310 8.420 34,677 +0.97(+13.02%)
Feb 13, 2024 7.350 7.460 7.100 7.450 8,389 +0.05(+0.68%)
Feb 12, 2024 7.050 7.497 6.900 7.400 6,834 +0.39(+5.56%)
Feb 09, 2024 6.960 7.220 6.920 7.010 7,062 -0.01(-0.19%)
Feb 08, 2024 7.210 7.220 7.023 7.023 3,988 -0.22(-3.00%)
Feb 07, 2024 7.480 7.675 7.200 7.240 5,861 -0.26(-3.47%)
Feb 06, 2024 7.610 7.610 7.500 7.500 3,391 -0.14(-1.83%)
Feb 05, 2024 7.720 7.850 7.367 7.640 12,420 +0.02(+0.26%)
Feb 02, 2024 7.360 7.620 7.147 7.620 3,589 +0.20(+2.70%)
Feb 01, 2024 7.065 7.790 7.065 7.420 16,563 +0.36(+5.10%)
Jan 31, 2024 6.800 7.060 6.600 7.060 15,551 +0.23(+3.37%)
Jan 30, 2024 6.487 6.860 6.450 6.830 14,940 +0.43(+6.72%)
Jan 29, 2024 6.140 6.400 6.130 6.400 5,763 +0.24(+3.90%)
Jan 26, 2024 6.100 6.240 6.100 6.160 3,313 +0.05(+0.82%)
Jan 25, 2024 6.150 6.300 6.000 6.110 8,851 +0.01(+0.16%)
Jan 24, 2024 6.041 6.300 6.041 6.100 4,510 +0.01(+0.16%)
Jan 23, 2024 6.160 6.230 6.014 6.090 10,077 -0.10(-1.62%)
Jan 22, 2024 6.240 6.290 6.120 6.190 6,437 -0.08(-1.28%)
Jan 19, 2024 6.150 6.300 6.150 6.270 5,029 +0.02(+0.32%)
Jan 18, 2024 6.120 6.270 6.120 6.250 4,626 -0.04(-0.64%)
Jan 17, 2024 6.130 6.300 6.110 6.290 8,718 +0.08(+1.29%)
Jan 16, 2024 6.300 6.299 6.200 6.210 1,490 -0.05(-0.80%)
Jan 12, 2024 6.160 6.310 6.160 6.260 5,637 -0.03(-0.48%)
Jan 11, 2024 6.260 6.310 5.889 6.290 5,387 +0.10(+1.62%)
Jan 10, 2024 5.910 6.260 5.900 6.190 10,531 +0.12(+1.98%)
Jan 09, 2024 5.920 6.100 5.790 6.070 15,046 +0.05(+0.83%)
Jan 08, 2024 6.000 6.120 5.810 6.020 11,034 -0.06(-0.99%)
Jan 05, 2024 6.250 6.380 6.010 6.080 18,583 -0.29(-4.55%)
Jan 04, 2024 6.410 6.500 6.269 6.370 5,888 -0.02(-0.31%)
Jan 03, 2024 6.550 6.550 6.300 6.390 13,911 -0.10(-1.54%)
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.