VirnetX Historical Data - VHC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
  -0.17 -4.27% 3.81 3.9825 3.68 3.94 3.98 14:51:01
more quote information »

VHC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.044.143.683.99218,436-0.23-5.69%
1 Month3.864.233.553.88291,688-0.05-1.3%
3 Months5.886.122.854.15353,437-2.07-35.2%
6 Months7.148.472.855.20412,289-3.33-46.64%
1 Year5.608.472.855.61448,717-1.79-31.96%
3 Years2.308.74851.704.71479,5681.5165.65%
5 Years5.029.63991.704.62539,527-1.21-24.1%

VHC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 4.00 -0.02 -0.5% 4.04 4.08 3.91 233,495
Jan 16 2020 4.02 0.01 0.25% 4.04 4.13 4.01 241,785
Jan 15 2020 4.01 0.11 2.82% 3.98 4.05 3.94 217,176
Jan 14 2020 3.90 -0.16 -3.94% 4.04 4.14 3.88 181,289
Jan 13 2020 4.06 -0.06 -1.46% 4.12 4.23 3.93 326,927
Jan 10 2020 4.12 0.06 1.48% 4.02 4.15 3.97 306,985
Jan 09 2020 4.06 -0.05 -1.22% 4.06 4.20 4.04 266,345
Jan 08 2020 4.11 0.11 2.75% 3.97 4.14 3.9301 291,733
Jan 07 2020 4.00 0.11 2.83% 3.87 4.15 3.87 316,259
Jan 06 2020 3.89 0.14 3.73% 3.71 3.91 3.70 194,393
Jan 03 2020 3.75 0.05 1.35% 3.66 3.81 3.65 194,346
Jan 02 2020 3.70 -0.05 -1.33% 3.79 3.90 3.68 228,659
Dec 31 2019 3.75 0.17 4.75% 3.60 3.945 3.57 505,712
Dec 30 2019 3.58 -0.27 -7.01% 3.81 3.8225 3.55 589,965
Dec 27 2019 3.85 0.09 2.39% 3.74 3.94 3.72 259,173
Dec 26 2019 3.76 -0.21 -5.29% 3.99 4.01 3.73 489,423
Dec 24 2019 3.97 0.05 1.28% 3.86 3.985 3.86 115,025
Dec 23 2019 3.92 -0.04 -1.01% 3.96 4.00 3.81 239,931
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.