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 (%)
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%)
Nov 03, 2008
0.1790
0.1984
0.1711
0.1927
138,115
+0.01(+4.97%)
Oct 31, 2008
0.1825
0.1939
0.1787
0.1836
113,789
-0.01(-5.85%)
Oct 30, 2008
0.1950
0.1950
0.1836
0.1950
48,230
+0.01(+3.64%)
Oct 29, 2008
0.1882
0.1950
0.1882
0.1882
15,784
-0.01(-4.07%)
Oct 28, 2008
0.1825
0.1961
0.1779
0.1961
84,623
+0.01(+4.88%)
Oct 27, 2008
0.1870
0.1870
0.1870
0.1870
3,507
-0.01(-5.75%)
Oct 24, 2008
0.1984
0.1984
0.1984
0.1984
1,315
+0.00(+0.00%)
Oct 23, 2008
0.1893
0.2030
0.1711
0.1984
60,209
+0.00(+0.00%)
Oct 22, 2008
0.2007
0.2007
0.1711
0.1984
152,716
-0.00(-0.57%)
Oct 21, 2008
0.2110
0.2212
0.1996
0.1996
65,251
-0.01(-5.35%)
Oct 20, 2008
0.2178
0.2215
0.2053
0.2109
140,877
-0.01(-5.18%)
Oct 17, 2008
0.2326
0.2326
0.2224
0.2224
112,246
-0.01(-2.50%)
Oct 16, 2008
0.2110
0.2281
0.1654
0.2281
168,860
+0.02(+8.11%)
Oct 15, 2008
0.2132
0.2269
0.2110
0.2110
51,738
-0.01(-4.64%)
Oct 14, 2008
0.2281
0.2281
0.2167
0.2212
261,323
+0.00(+2.11%)
Oct 13, 2008
0.2281
0.2281
0.2064
0.2167
196,097
-0.01(-5.00%)
Oct 10, 2008
0.1745
0.2281
0.1482
0.2281
503,380
+0.06(+36.98%)
Oct 09, 2008
0.1825
0.1825
0.1665
0.1665
333,230
-0.03(-14.11%)
Oct 08, 2008
0.1882
0.1939
0.1825
0.1939
131,538
+0.00(+0.60%)
Oct 07, 2008
0.2167
0.2224
0.1882
0.1927
185,907
-0.04(-15.50%)
Oct 06, 2008
0.2121
0.2281
0.1209
0.2281
146,437
+0.00(+0.00%)
Oct 03, 2008
0.2383
0.2383
0.2167
0.2281
167,930
+0.01(+5.26%)
Oct 02, 2008
0.2338
0.2452
0.2110
0.2167
957,293
-0.02(-7.32%)
Oct 01, 2008
0.2253
0.2338
0.2253
0.2338
18,152
+0.01(+3.78%)
Sep 30, 2008
0.2281
0.2281
0.2253
0.2253
17,994
-0.00(-1.24%)
Sep 29, 2008
0.2235
0.2452
0.2235
0.2281
249,484
-0.00(-1.19%)
Sep 26, 2008
0.2338
0.2338
0.2110
0.2308
0
-0.00(-1.26%)
Sep 25, 2008
0.2269
0.2338
0.2269
0.2338
121,453
+0.01(+5.12%)
Sep 24, 2008
0.2395
0.2395
0.2110
0.2224
739,842
-0.02(-7.14%)
Sep 23, 2008
0.2338
0.2497
0.2338
0.2395
103,038
+0.01(+5.00%)
Sep 22, 2008
0.2497
0.2497
0.2224
0.2281
692,944
-0.02(-6.98%)
Sep 19, 2008
0.2760
0.2760
0.2452
0.2452
0
-0.03(-10.42%)
Sep 18, 2008
0.2874
0.2931
0.2668
0.2737
340,246
-0.01(-2.83%)
Sep 17, 2008
0.2828
0.2874
0.2817
0.2817
47,090
+0.01(+2.07%)
Sep 16, 2008
0.3079
0.3079
0.2760
0.2760
199,105
-0.04(-13.57%)
Sep 15, 2008
0.3296
0.3296
0.3125
0.3193
106,020
+0.01(+1.82%)
Sep 12, 2008
0.3079
0.3136
0.3077
0.3136
160,476
+0.01(+2.23%)
Sep 11, 2008
0.2794
0.3182
0.2794
0.3068
271,495
+0.02(+6.75%)
Sep 10, 2008
0.3102
0.3102
0.2851
0.2874
137,475
-0.02(-5.27%)
Sep 09, 2008
0.3123
0.3136
0.3033
0.3033
197,088
-0.01(-2.92%)
Sep 08, 2008
0.3193
0.3193
0.3068
0.3125
293,769
-0.00(-1.08%)
Sep 05, 2008
0.3033
0.3159
0.3030
0.3159
0
+0.02(+6.13%)
Sep 04, 2008
0.2965
0.2976
0.2904
0.2976
349,015
-0.00(-0.76%)
Sep 03, 2008
0.3056
0.3056
0.2942
0.2999
263,953
-0.01(-1.87%)
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
.