VirnetX Historical Data - VHC

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
VirnetX Holding Corp VHC AMEX Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.04 -0.67% 5.96 6.19 5.91 6.05 6.00 15:04:18
more quote information »

VHC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week6.066.255.96.0610228k-0.1-1.65%
1 Month5.846.85.086.0577483k0.122.05%
3 Months7.398.474.355.8220500k-1.43-19.35%
6 Months6.28.474.356.1266433k-0.24-3.87%
1 Year3.828.472.35.4368598k2.1456.02%
3 Years3.38.74851.74.6196482k2.6680.61%
5 Years5.459.63991.74.6694551k0.519.36%

VHC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 20196.00-0.14-2.28%5.906.15262,304
Oct 17 20196.14+0.10+1.66%6.026.15218,445
Oct 16 20196.04-0.05-0.82%6.006.13159,151
Oct 15 20196.09+0.05+0.83%5.976.25251,333
Oct 14 20196.04-0.01-0.17%5.936.25249,479
Oct 11 20196.05-0.02-0.33%5.996.28393,847
Oct 10 20196.070.000.00%6.016.19223,792
Oct 09 20196.07+0.08+1.34%6.006.18254,394
Oct 08 20195.99+0.03+0.50%5.826.14622,134
Oct 07 20195.96+0.06+1.02%5.776.055365,573
Oct 04 20195.90-0.36-5.75%5.716.5251,065,838
Oct 03 20196.26-0.07-1.11%6.016.571,051,661
Oct 02 20196.33+0.12+1.93%5.456.452,181,177
Oct 01 20196.21+0.81+15.00%5.086.80402,402
Sep 30 20195.40+0.12+2.27%5.105.48444,435
Sep 27 20195.28-0.24-4.35%5.255.53200,774
Sep 26 20195.52-0.08-1.43%5.465.64190,363
Sep 25 20195.60+0.12+2.19%5.405.65214,357
Sep 24 20195.48-0.27-4.70%5.445.8412215,381
Sep 23 20195.75-0.15-2.54%5.686.03210,700
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.