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
)
4.610
-0.070 (-1.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 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%)
Jan 02, 2024
6.810
7.350
6.160
6.490
36,915
-0.51(-7.29%)
Dec 29, 2023
7.360
7.430
6.860
7.000
27,000
-0.45(-6.04%)
Dec 28, 2023
7.660
7.660
7.302
7.450
43,579
-0.21(-2.74%)
Dec 27, 2023
7.650
7.790
7.650
7.660
7,160
-0.10(-1.29%)
Dec 26, 2023
7.380
7.840
7.335
7.760
10,964
+0.23(+3.05%)
Dec 22, 2023
7.230
7.660
7.120
7.530
17,280
+0.25(+3.43%)
Dec 21, 2023
7.010
7.406
7.010
7.280
6,028
+0.13(+1.82%)
Dec 20, 2023
6.600
7.280
6.600
7.150
13,108
+0.38(+5.61%)
Dec 19, 2023
6.560
6.840
6.560
6.770
20,373
+0.23(+3.52%)
Dec 18, 2023
6.910
7.080
6.500
6.540
19,641
-0.29(-4.25%)
Dec 15, 2023
6.650
7.055
6.510
6.830
58,307
-0.33(-4.61%)
Dec 14, 2023
7.620
7.620
7.010
7.160
24,985
-0.44(-5.79%)
Dec 13, 2023
7.530
7.700
7.354
7.600
8,297
-0.02(-0.26%)
Dec 12, 2023
7.500
7.983
7.320
7.620
32,575
-0.31(-3.91%)
Dec 11, 2023
8.000
8.078
7.690
7.930
16,816
-0.20(-2.46%)
Dec 08, 2023
8.150
8.330
8.020
8.130
28,240
-0.07(-0.85%)
Dec 07, 2023
7.820
8.460
7.670
8.200
11,802
+0.33(+4.19%)
Dec 06, 2023
7.670
7.940
7.670
7.870
10,514
+0.17(+2.21%)
Dec 05, 2023
7.350
7.800
7.350
7.700
17,495
+0.35(+4.76%)
Dec 04, 2023
6.840
7.395
6.840
7.350
20,633
+0.29(+4.11%)
Dec 01, 2023
7.700
7.710
7.000
7.060
28,879
-0.67(-8.67%)
Nov 30, 2023
7.840
7.840
7.710
7.730
5,929
-0.16(-2.03%)
Nov 29, 2023
7.830
7.980
7.710
7.890
8,486
+0.00(+0.00%)
Nov 28, 2023
7.900
7.985
7.680
7.890
17,959
-0.09(-1.13%)
Nov 27, 2023
8.400
8.460
7.970
7.980
30,679
-0.51(-6.01%)
Nov 24, 2023
8.550
8.585
8.400
8.490
4,955
+0.03(+0.35%)
Nov 22, 2023
8.210
8.610
8.100
8.460
12,976
+0.17(+2.05%)
Nov 21, 2023
8.150
8.530
8.000
8.290
25,074
+0.03(+0.36%)
Nov 20, 2023
8.080
8.540
7.770
8.260
36,057
+0.18(+2.23%)
Nov 17, 2023
7.610
8.100
7.301
8.080
32,759
+0.38(+4.94%)
Nov 16, 2023
7.860
7.860
6.770
7.700
25,930
-0.28(-3.51%)
Nov 15, 2023
7.870
8.030
7.440
7.980
26,094
+0.36(+4.72%)
Nov 14, 2023
7.400
7.690
7.280
7.620
34,757
+0.37(+5.10%)
Nov 13, 2023
7.460
7.480
6.980
7.250
38,471
+0.41(+5.99%)
Nov 10, 2023
6.400
6.960
6.160
6.840
26,772
+0.24(+3.64%)
Nov 09, 2023
7.280
7.280
6.450
6.600
33,938
-0.69(-9.47%)
Nov 08, 2023
7.750
8.000
7.100
7.290
84,956
+0.28(+3.99%)
Nov 07, 2023
6.000
7.290
5.860
7.010
102,806
+1.47(+26.53%)
Nov 06, 2023
4.810
5.750
4.810
5.540
51,001
+0.91(+19.65%)
Nov 03, 2023
3.980
4.740
3.940
4.630
27,366
+0.80(+20.89%)
Nov 02, 2023
3.550
3.830
3.547
3.830
22,756
+0.30(+8.50%)
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
.