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 (%)
May 30, 2008
0.4961
0.5702
0.4960
0.5018
1,149,418
+0.01(+2.33%)
May 29, 2008
0.6044
0.6044
0.4618
0.4904
1,297,030
-0.12(-19.63%)
May 28, 2008
0.6283
0.6386
0.5873
0.6101
256,719
-0.02(-3.60%)
May 27, 2008
0.6842
0.6842
0.6283
0.6329
195,483
-0.01(-1.77%)
May 26, 2008
0.6443
0.6443
0.6283
0.6443
0
+0.00(+0.00%)
May 23, 2008
0.6443
0.6443
0.6283
0.6443
104,222
-0.01(-0.88%)
May 22, 2008
0.6546
0.6580
0.6397
0.6500
156,486
-0.00(-0.70%)
May 21, 2008
0.6557
0.6557
0.6500
0.6546
68,838
+0.00(+0.00%)
May 20, 2008
0.6625
0.6694
0.6500
0.6546
100,249
-0.01(-2.05%)
May 19, 2008
0.7002
0.7002
0.6557
0.6682
376,164
+0.01(+1.91%)
May 16, 2008
0.7025
0.7025
0.6557
0.6557
34,200
-0.03(-4.33%)
May 15, 2008
0.6580
0.6854
0.6580
0.6854
49,546
+0.03(+4.52%)
May 14, 2008
0.6899
0.7127
0.6386
0.6557
318,410
-0.03(-4.17%)
May 13, 2008
0.6386
0.7013
0.6386
0.6842
280,133
+0.05(+8.11%)
May 12, 2008
0.6443
0.6557
0.6272
0.6329
231,893
-0.03(-4.31%)
May 09, 2008
0.6614
0.6728
0.6386
0.6614
86,815
-0.01(-0.85%)
May 08, 2008
0.6876
0.6876
0.6500
0.6671
108,405
+0.00(+0.00%)
May 07, 2008
0.6831
0.6831
0.6557
0.6671
81,404
+0.01(+0.86%)
May 06, 2008
0.7093
0.7093
0.6454
0.6614
126,005
+0.01(+1.40%)
May 05, 2008
0.6272
0.6523
0.6272
0.6523
117,463
+0.02(+3.81%)
May 02, 2008
0.6785
0.6785
0.6283
0.6283
218,213
-0.05(-7.40%)
May 01, 2008
0.6842
0.6888
0.6751
0.6785
64,182
-0.01(-0.83%)
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%)
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
.