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
)
4.120
+0.020 (+0.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2008
0.7013
0.7013
0.6842
0.6842
71,346
-0.01(-1.96%)
Apr 29, 2008
0.7287
0.7287
0.6956
0.6979
31,008
-0.02(-2.70%)
Apr 28, 2008
0.7150
0.7184
0.7070
0.7173
110,492
-0.00(-0.32%)
Apr 25, 2008
0.7241
0.7241
0.7127
0.7196
128,030
-0.00(-0.63%)
Apr 24, 2008
0.7298
0.7332
0.7241
0.7241
30,359
-0.01(-1.24%)
Apr 23, 2008
0.7355
0.7367
0.7310
0.7332
21,809
+0.00(+0.47%)
Apr 22, 2008
0.7184
0.7412
0.7070
0.7298
235,892
+0.01(+1.75%)
Apr 21, 2008
0.7355
0.7355
0.6979
0.7173
113,412
+0.01(+1.78%)
Apr 18, 2008
0.7013
0.7047
0.7013
0.7047
15,302
+0.00(+0.49%)
Apr 17, 2008
0.7070
0.7127
0.7002
0.7013
70,153
-0.00(-0.65%)
Apr 16, 2008
0.6956
0.7127
0.6956
0.7059
142,350
+0.01(+1.14%)
Apr 15, 2008
0.6990
0.7059
0.6956
0.6979
62,752
-0.00(-0.49%)
Apr 14, 2008
0.7025
0.7047
0.6956
0.7013
33,323
-0.01(-0.81%)
Apr 11, 2008
0.7264
0.7355
0.7036
0.7070
79,800
-0.02(-3.28%)
Apr 10, 2008
0.7469
0.7469
0.7196
0.7310
162,230
-0.03(-3.46%)
Apr 09, 2008
0.7583
0.7640
0.7355
0.7572
180,646
+0.00(+0.61%)
Apr 08, 2008
0.7982
0.8051
0.7504
0.7526
380,304
+0.00(+0.00%)
Apr 07, 2008
0.7526
0.7925
0.7355
0.7526
356,907
-0.01(-1.49%)
Apr 04, 2008
0.7344
0.7640
0.7218
0.7640
192,923
+0.04(+5.01%)
Apr 03, 2008
0.7127
0.7348
0.7070
0.7276
223,746
+0.00(+0.48%)
Apr 02, 2008
0.7059
0.7241
0.7059
0.7241
256,938
+0.01(+1.76%)
Apr 01, 2008
0.7082
0.7127
0.7082
0.7116
7,015
-0.04(-5.45%)
Mar 31, 2008
0.6945
0.7526
0.6842
0.7526
121,892
+0.06(+9.09%)
Mar 28, 2008
0.6728
0.6945
0.6728
0.6899
33,323
+0.01(+0.83%)
Mar 27, 2008
0.7013
0.7047
0.6842
0.6842
77,169
-0.02(-3.38%)
Mar 26, 2008
0.7355
0.7355
0.6968
0.7082
85,061
-0.01(-1.58%)
Mar 25, 2008
0.7025
0.7196
0.6956
0.7196
126,276
+0.01(+1.45%)
Mar 24, 2008
0.7310
0.7412
0.6899
0.7093
295,523
-0.01(-1.11%)
Mar 21, 2008
0.7925
0.7925
0.7173
0.7173
365,852
+0.00(+0.00%)
Mar 20, 2008
0.7925
0.7925
0.7173
0.7173
365,852
-0.07(-8.84%)
Mar 19, 2008
0.7526
0.7868
0.7355
0.7868
377,953
+0.06(+7.81%)
Mar 18, 2008
0.7538
0.7538
0.7184
0.7298
103,248
-0.02(-2.74%)
Mar 17, 2008
0.7424
0.7640
0.7424
0.7504
182,663
+0.01(+1.23%)
Mar 14, 2008
0.7241
0.7424
0.7241
0.7412
294,646
+0.01(+1.72%)
Mar 13, 2008
0.7241
0.7298
0.7013
0.7287
78,046
-0.00(-0.16%)
Mar 12, 2008
0.7184
0.7412
0.7184
0.7298
149,427
+0.02(+3.03%)
Mar 11, 2008
0.7013
0.7139
0.7013
0.7084
92,076
+0.02(+3.36%)
Mar 10, 2008
0.7150
0.7150
0.6854
0.6854
291,138
-0.03(-4.12%)
Mar 07, 2008
0.7298
0.7298
0.6945
0.7148
413,030
-0.02(-2.06%)
Mar 06, 2008
0.7127
0.7492
0.7127
0.7298
834,594
+0.02(+3.23%)
Mar 05, 2008
0.6215
0.7355
0.6215
0.7070
839,215
+0.09(+14.81%)
Mar 04, 2008
0.6158
0.6192
0.5930
0.6158
411,846
+0.01(+0.93%)
Mar 03, 2008
0.5759
0.6272
0.5759
0.6101
486,981
+0.04(+7.00%)
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%)
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
.