Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Virnetx Holding Corp
(NY:
VHC
)
3.820
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
0.1619
0.1619
0.1437
0.1608
0
+0.01(+8.46%)
Jan 29, 2009
0.1494
0.1494
0.1254
0.1482
532,730
-0.01(-5.80%)
Jan 28, 2009
0.1482
0.1631
0.1482
0.1574
172,403
-0.00(-2.13%)
Jan 27, 2009
0.1574
0.1688
0.1494
0.1608
97,952
-0.00(-2.76%)
Jan 26, 2009
0.1654
0.1654
0.1619
0.1654
254,202
+0.00(+0.69%)
Jan 23, 2009
0.1619
0.1699
0.1619
0.1642
153,759
+0.00(+0.70%)
Jan 22, 2009
0.1619
0.1654
0.1619
0.1631
196,430
+0.00(+2.14%)
Jan 21, 2009
0.1654
0.1654
0.1596
0.1597
53,492
-0.00(-2.77%)
Jan 20, 2009
0.1642
0.1654
0.1596
0.1642
146,858
+0.00(+1.59%)
Jan 16, 2009
0.1619
0.1676
0.1562
0.1616
207,830
-0.00(-0.87%)
Jan 15, 2009
0.1742
0.1768
0.1619
0.1631
194,238
-0.01(-4.03%)
Jan 14, 2009
0.1699
0.1699
0.1676
0.1699
207,015
+0.00(+0.01%)
Jan 13, 2009
0.1688
0.1699
0.1676
0.1699
141,009
+0.00(+0.67%)
Jan 12, 2009
0.1597
0.1688
0.1597
0.1688
34,200
+0.00(+2.07%)
Jan 09, 2009
0.1631
0.1654
0.1596
0.1654
107,510
+0.01(+3.34%)
Jan 08, 2009
0.1654
0.1676
0.1596
0.1600
50,423
-0.01(-4.80%)
Jan 07, 2009
0.1676
0.1681
0.1681
0.1681
0
+0.00(+0.00%)
Jan 06, 2009
0.1654
0.1699
0.1597
0.1681
114,876
+0.00(+1.66%)
Jan 05, 2009
0.1699
0.1699
0.1619
0.1654
21,914
-0.00(-1.69%)
Jan 02, 2009
0.1642
0.1682
0.1596
0.1682
0
-0.00(-0.34%)
Jan 01, 2009
0.1654
0.1699
0.1608
0.1688
0
+0.00(+0.00%)
Dec 31, 2008
0.1654
0.1699
0.1608
0.1688
61,384
+0.00(+0.82%)
Dec 30, 2008
0.1619
0.1699
0.1460
0.1674
179,944
+0.01(+3.39%)
Dec 29, 2008
0.1699
0.1699
0.1596
0.1619
124,224
-0.01(-3.40%)
Dec 26, 2008
0.1540
0.1688
0.1540
0.1676
84,044
-0.00(-0.01%)
Dec 24, 2008
0.1425
0.1688
0.1425
0.1676
58,753
+0.02(+10.53%)
Dec 23, 2008
0.1562
0.1562
0.1448
0.1517
150,129
+0.00(+0.00%)
Dec 22, 2008
0.1654
0.1654
0.1346
0.1517
126,066
-0.01(-5.67%)
Dec 19, 2008
0.1984
0.1984
0.1608
0.1608
263,287
-0.03(-16.07%)
Dec 18, 2008
0.2087
0.2098
0.1015
0.1916
474,853
-0.02(-9.19%)
Dec 17, 2008
0.2098
0.2110
0.1996
0.2110
25,623
-0.01(-2.63%)
Dec 16, 2008
0.2155
0.2167
0.1368
0.2167
103,652
-0.01(-2.56%)
Dec 15, 2008
0.2246
0.2269
0.2189
0.2224
23,676
+0.01(+3.12%)
Dec 12, 2008
0.2064
0.2167
0.2007
0.2156
70,101
-0.00(-0.99%)
Dec 11, 2008
0.2167
0.2201
0.2087
0.2178
21,046
-0.00(-2.05%)
Dec 10, 2008
0.2281
0.2281
0.2087
0.2224
135,335
-0.00(-1.52%)
Dec 09, 2008
0.2281
0.2281
0.2201
0.2258
35,252
-0.00(-0.75%)
Dec 08, 2008
0.2429
0.2452
0.2224
0.2275
109,001
-0.02(-9.32%)
Dec 05, 2008
0.2600
0.2600
0.2372
0.2509
137,238
-0.01(-3.51%)
Dec 04, 2008
0.2566
0.2646
0.2486
0.2600
43,451
-0.00(-1.30%)
Dec 03, 2008
0.2429
0.2634
0.2429
0.2634
59,683
-0.01(-3.35%)
Dec 02, 2008
0.2646
0.2748
0.2623
0.2725
14,118
-0.01(-2.05%)
Dec 01, 2008
0.2725
0.2782
0.2657
0.2782
252,852
+0.00(+0.83%)
Nov 28, 2008
0.2633
0.2760
0.2600
0.2760
91,200
+0.01(+4.31%)
Nov 26, 2008
0.2543
0.2646
0.2224
0.2646
325,338
+0.00(+0.00%)
Nov 25, 2008
0.2794
0.2794
0.2543
0.2646
235,436
-0.01(-5.31%)
Nov 24, 2008
0.2782
0.2839
0.2634
0.2794
148,638
+0.00(+0.41%)
Nov 21, 2008
0.2794
0.2896
0.2349
0.2782
1,033,524
-0.00(-0.41%)
Nov 20, 2008
0.2851
0.2851
0.2657
0.2794
112,246
-0.02(-5.77%)
Nov 19, 2008
0.2942
0.3022
0.2805
0.2965
214,653
-0.01(-1.89%)
Nov 18, 2008
0.3296
0.3296
0.2942
0.3022
250,238
-0.02(-5.02%)
Nov 17, 2008
0.3307
0.3398
0.2748
0.3182
350,769
-0.01(-2.11%)
Nov 14, 2008
0.2623
0.3250
0.2509
0.3250
1,187,959
+0.08(+32.56%)
Nov 13, 2008
0.2224
0.2452
0.2144
0.2452
676,484
+0.03(+14.36%)
Nov 12, 2008
0.2281
0.2326
0.2132
0.2144
70,320
-0.02(-8.29%)
Nov 11, 2008
0.2281
0.2395
0.2167
0.2338
367,992
-0.01(-2.38%)
Nov 10, 2008
0.2326
0.2440
0.2281
0.2395
10,523
-0.00(-1.87%)
Nov 07, 2008
0.2167
0.2440
0.2167
0.2440
235,848
+0.03(+12.63%)
Nov 06, 2008
0.2281
0.2304
0.2053
0.2167
204,761
-0.01(-5.00%)
Nov 05, 2008
0.2110
0.2281
0.2110
0.2281
86,376
+0.01(+5.26%)
Nov 04, 2008
0.1927
0.2212
0.1927
0.2167
88,262
+0.02(+12.43%)
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
.