VirnetX Historical Data - VHC

VHC Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 3.94 0.34 9.44% 3.59 3.97 3.5703 444,477
Dec 04 2019 3.60 0.06 1.69% 3.54 3.69 3.51 330,049
Dec 03 2019 3.54 0.24 7.27% 3.32 3.54 3.30 473,334
Dec 02 2019 3.30 -0.23 -6.52% 3.51 3.59 3.30 349,322
Nov 29 2019 3.53 0.00 +0.00% 3.37 3.58 3.34 0
Nov 29 2019 3.53 0.13 3.82% 3.37 3.58 3.34 246,209
Nov 28 2019 3.40 0.00 +0.00% 3.62 3.62 3.30 0
Nov 27 2019 3.40 -0.16 -4.49% 3.62 3.62 3.30 585,984
Nov 26 2019 3.56 0.06 1.71% 3.50 3.66 3.40 543,973
Nov 25 2019 3.50 -0.37 -9.56% 3.81 4.13 3.39 1,376,995
Nov 22 2019 3.87 -1.95 -33.51% 5.84 5.87 2.85 4,030,967
Nov 21 2019 5.82 -0.03 -0.51% 5.86 5.99 5.79 188,713
Nov 20 2019 5.85 -0.03 -0.51% 5.79 5.99 5.7587 245,954
Nov 19 2019 5.88 0.15 2.62% 5.73 5.94 5.69 168,423
Nov 18 2019 5.73 0.00 +0.00% 5.52 5.76 5.49 0
Nov 18 2019 5.73 0.08 1.42% 5.52 5.76 5.49 195,934
Nov 15 2019 5.65 -0.18 -3.09% 5.79 5.87 5.63 249,897
Nov 14 2019 5.83 -0.06 -1.02% 5.82 5.94 5.81 119,512
Nov 13 2019 5.89 0.00 0.0% 5.86 5.94 5.77 111,229
Nov 12 2019 5.89 0.04 0.68% 5.84 6.01 5.785 330,730
Nov 11 2019 5.85 0.00 +0.00% 5.95 6.00 5.79 0
Nov 11 2019 5.85 -0.13 -2.17% 5.95 6.00 5.79 192,742
Nov 08 2019 5.98 0.04 0.67% 5.86 6.05 5.79 181,694
Nov 07 2019 5.94 -0.05 -0.83% 6.05 6.08 5.8236 183,100
Nov 06 2019 5.99 0.01 0.17% 5.96 6.05 5.9546 151,144
Nov 05 2019 5.98 0.01 0.17% 5.97 6.11 5.85 163,760
Nov 04 2019 5.97 0.00 +0.00% 6.03 6.12 5.94 0
Nov 04 2019 5.97 -0.05 -0.83% 6.03 6.12 5.94 210,493
Nov 01 2019 6.02 0.00 +0.00% 5.88 6.05 5.83 0
Nov 01 2019 6.02 0.62 11.48% 5.88 6.05 5.83 289,023
Oct 31 2019 5.40 -0.54 -9.09% 6.00 6.05 5.40 251,795
Oct 30 2019 5.94 0.11 1.89% 5.80 5.94 5.6918 122,842
Oct 29 2019 5.83 -0.11 -1.85% 5.88 5.95 5.77 107,393
Oct 28 2019 5.94 0.30 5.32% 5.63 5.98 5.49 263,061
Oct 25 2019 5.64 0.07 1.26% 5.56 5.74 5.50 217,245
Oct 24 2019 5.57 0.17 3.15% 5.40 5.58 5.34 220,243
Oct 23 2019 5.40 0.12 2.27% 5.27 5.68 5.25 194,912
Oct 22 2019 5.28 -0.52 -8.97% 5.72 5.8661 5.22 476,024
Oct 21 2019 5.80 0.00 +0.00% 6.05 6.19 5.79 0
Oct 21 2019 5.80 -0.20 -3.33% 6.05 6.19 5.79 279,248
Oct 18 2019 6.00 -0.14 -2.28% 6.02 6.15 5.90 262,304
Oct 17 2019 6.14 0.10 1.66% 6.13 6.15 6.02 218,445
Oct 16 2019 6.04 -0.05 -0.82% 6.00 6.13 6.00 159,151
Oct 15 2019 6.09 0.05 0.83% 6.00 6.25 5.97 251,333
Oct 14 2019 6.04 -0.01 -0.17% 6.06 6.25 5.93 249,479
Oct 11 2019 6.05 -0.02 -0.33% 6.14 6.28 5.99 393,847
Oct 10 2019 6.07 0.00 0.0% 6.06 6.19 6.01 223,792
Oct 09 2019 6.07 0.00 +0.00% 6.10 6.18 6.00 0
Oct 09 2019 6.07 0.08 1.34% 6.10 6.18 6.00 254,394
Oct 08 2019 5.99 0.03 0.5% 5.86 6.14 5.82 622,134
Oct 07 2019 5.96 0.06 1.02% 5.85 6.055 5.77 365,573
Oct 04 2019 5.90 -0.36 -5.75% 6.26 6.525 5.71 1,065,838
Oct 03 2019 6.26 -0.07 -1.11% 6.43 6.57 6.01 1,051,661
Oct 02 2019 6.33 0.12 1.93% 5.74 6.45 5.45 2,181,177
Oct 01 2019 6.21 0.00 +0.00% 5.48 6.80 5.08 0
Oct 01 2019 6.21 0.81 15.0% 5.48 6.80 5.08 402,402
Sep 30 2019 5.40 0.12 2.27% 5.26 5.48 5.10 444,435
Sep 27 2019 5.28 -0.24 -4.35% 5.53 5.53 5.25 200,774
Sep 26 2019 5.52 -0.08 -1.43% 5.61 5.64 5.46 190,363
Sep 25 2019 5.60 0.12 2.19% 5.45 5.65 5.40 214,357
Sep 24 2019 5.48 -0.27 -4.7% 5.72 5.8412 5.44 215,381
Sep 23 2019 5.75 -0.15 -2.54% 5.84 6.03 5.68 210,700
Sep 20 2019 5.90 -0.04 -0.67% 5.85 6.06 5.71 515,209
Sep 19 2019 5.94 -0.07 -1.16% 6.03 6.20 5.94 139,050
Sep 18 2019 6.01 0.00 +0.00% 6.19 6.22 5.9221 0
Sep 18 2019 6.01 -0.12 -1.96% 6.19 6.22 5.9221 217,699
Sep 17 2019 6.13 -0.14 -2.23% 6.25 6.29 6.1146 184,779
Sep 16 2019 6.27 0.10 1.62% 6.29 6.32 6.25 96,069
Sep 13 2019 6.17 -0.04 -0.64% 6.26 6.35 6.11 229,888
Sep 12 2019 6.21 -0.01 -0.16% 6.13 6.3406 6.0401 277,416
Sep 11 2019 6.22 0.00 +0.00% 5.76 6.25 5.60 0
Sep 11 2019 6.22 0.50 8.74% 5.76 6.25 5.60 479,080
Sep 10 2019 5.72 0.26 4.76% 5.37 5.79 5.33 290,851
Sep 09 2019 5.46 0.11 2.06% 5.31 5.48 5.25 165,214


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.