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 (%)
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
.