VirnetX Holding Corp (VHC)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -2.15924426451 | 7.41 | 7.75 | 6.69 | 7726 | 7.05977219 | CS |
| 4 | 0.11 | 1.5406162465 | 7.14 | 7.77 | 6.69 | 8919 | 7.2255915 | CS |
| 12 | 0.45 | 6.61764705882 | 6.8 | 8.29 | 4.5344 | 9684 | 6.78033509 | CS |
| 26 | 0.72 | 11.0260336907 | 6.53 | 8.29 | 3.55 | 9555 | 6.06652532 | CS |
| 52 | 1.626 | 28.9118065434 | 5.624 | 9.44 | 3.5 | 30462 | 5.69469617 | CS |
| 156 | -74.75 | -91.1585365854 | 82 | 89 | 3.5 | 351436 | 28.17583656 | CS |
| 260 | -111.15 | -93.8766891892 | 118.4 | 164.8 | 3.5 | 364562 | 60.87759073 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 7.17 | -0.06 | -0.83 | 7.16 | 7.33 | 7 | 4446 |
| 1726785600 | 7.23 | 0.33 | 4.78 | 6.86 | 7.36 | 6.86 | 4852 |
| 1726699200 | 6.9 | 0 | 0.00 | 6.69 | 7.04 | 6.69 | 10141 |
| 1726612800 | 6.9 | -0.51 | -6.88 | 7.55 | 7.7274 | 6.74 | 12632 |
| 1726526400 | 7.41 | 0.16 | 2.21 | 7.41 | 7.75 | 7.3 | 6978 |
| 1726267200 | 7.25 | -0.24 | -3.20 | 7.54 | 7.693 | 7.2 | 11051 |
| 1726180800 | 7.49 | 0.18 | 2.46 | 7.25 | 7.7132 | 7.25 | 32744 |
| 1726094400 | 7.31 | 0.01 | 0.14 | 7.28 | 7.34 | 7.28 | 1853 |
| 1726008000 | 7.3 | 0.08 | 1.11 | 7.22 | 7.35 | 7.1 | 8063 |
| 1725921600 | 7.22 | -0.03 | -0.41 | 7.42 | 7.5 | 7.125 | 3478 |
| 1725662400 | 7.25 | 0.02 | 0.29 | 7.07 | 7.77 | 7.07 | 22614 |
| 1725576000 | 7.229 | 0.03 | 0.40 | 7.15 | 7.41 | 7.05 | 7794 |
| 1725489600 | 7.2 | 0.2 | 2.85 | 7 | 7.36 | 7 | 8643 |
| 1725403200 | 7.0004 | -0.25 | -3.44 | 7.25 | 7.455 | 7 | 8151 |
| 1725057600 | 7.25 | 0.25 | 3.57 | 6.85 | 7.25 | 6.8 | 13606 |
| 1724971200 | 7 | -0.25 | -3.45 | 7.25 | 7.25 | 6.94 | 1479 |
| 1724884800 | 7.25 | 0.24 | 3.42 | 7.21 | 7.3 | 6.98 | 2963 |
| 1724798400 | 7.0101 | -0.05 | -0.64 | 7 | 7.33 | 7 | 7629 |
| 1724712000 | 7.0551 | -0.23 | -3.22 | 7.14 | 7.3383 | 7.0551 | 1586 |
| 1724452800 | 7.29 | 0.19 | 2.60 | 6.94 | 7.29 | 6.94 | 2086 |
| 1724366400 | 7.105 | 0.3 | 4.33 | 6.96 | 7.105 | 6.8527 | 2689 |
| 1724280000 | 6.81 | -0.07 | -1.02 | 6.89 | 7.335 | 6.6018 | 10713 |
| 1724193600 | 6.88 | -0.55 | -7.40 | 7.28 | 7.4 | 6.73 | 7319 |
| 1724107200 | 7.43 | 0.31 | 4.35 | 7.25 | 7.63 | 7.25 | 8029 |
| 1723848000 | 7.12 | 0.01 | 0.14 | 7 | 7.43 | 7 | 2582 |
| 1723761600 | 7.11 | -0.11 | -1.52 | 7.22 | 7.22 | 7 | 11993 |
| 1723675200 | 7.22 | -0.32 | -4.24 | 7.45 | 7.5148 | 7.22 | 9461 |
| 1723588800 | 7.54 | -0.06 | -0.79 | 7.52 | 8.1 | 7.5 | 10296 |
| 1723502400 | 7.6 | -0.15 | -1.94 | 7.29 | 8.2899999 | 7.29 | 37525 |
| 1723243200 | 7.75 | 1.3 | 20.16 | 6.57 | 7.94 | 6.57 | 51434 |
| 1723156800 | 6.45 | 0.41 | 6.79 | 6.33 | 6.5 | 6.25 | 7310 |
| 1723070400 | 6.04 | -0.31 | -4.88 | 6.28 | 6.28 | 6.04 | 2033 |
| 1722984000 | 6.35 | 0.37 | 6.19 | 5.91 | 6.35 | 5.82 | 13748 |
| 1722897600 | 5.98 | -0.17 | -2.76 | 5.57 | 6.21 | 5.57 | 11227 |
| 1722638400 | 6.15 | -0.28 | -4.35 | 6.23 | 6.53 | 6.15 | 1022 |
| 1722552000 | 6.43 | 0.11 | 1.74 | 6.32 | 6.55 | 6.07 | 10012 |
| 1722465600 | 6.32 | -0.33 | -4.96 | 6.51 | 6.8 | 6.252 | 6070 |
| 1722379200 | 6.65 | 0.65 | 10.83 | 6 | 6.65 | 6 | 20371 |
| 1722292800 | 6 | 0.15 | 2.56 | 5.9 | 6.48 | 5.9 | 12312 |
| 1722033600 | 5.85 | 0.91 | 18.42 | 4.99 | 5.9634 | 4.97 | 13283 |
| 1721947200 | 4.94 | -0.07 | -1.40 | 4.95 | 4.99 | 4.5344 | 7812 |
| 1721860800 | 5.01 | -0.17 | -3.19 | 5.11 | 5.22 | 5.01 | 2870 |
| 1721774400 | 5.175 | 0 | 0.10 | 5 | 5.2 | 5 | 2494 |
| 1721688000 | 5.17 | -0.26 | -4.79 | 5.5599999 | 5.5599999 | 4.86 | 8218 |
| 1721428800 | 5.43 | -0.21 | -3.72 | 5.55 | 5.55 | 5.28 | 2527 |
| 1721342400 | 5.64 | -0.13 | -2.17 | 5.86 | 5.86 | 5.4801 | 3160 |
| 1721256000 | 5.765 | -0.07 | -1.11 | 5.8 | 6 | 5.3355 | 2825 |
| 1721169600 | 5.83 | -0.16 | -2.67 | 5.83 | 6.03 | 5.5199999 | 3921 |
| 1721083200 | 5.99 | 0.09 | 1.53 | 5.9 | 5.99 | 5.4601 | 3814 |
| 1720824000 | 5.9 | 0 | 0.00 | 5.9 | 6.1 | 5.48 | 8956 |
| 1720737600 | 5.9 | -0.24 | -3.83 | 6.0199999 | 6.1704 | 5.9 | 8166 |
| 1720651200 | 6.135 | 0.26 | 4.34 | 5.9 | 6.8 | 5.78 | 20398 |
| 1720564800 | 5.88 | 0.03 | 0.51 | 5.85 | 6.0443 | 5.85 | 4881 |
| 1720478400 | 5.85 | -0.25 | -4.10 | 6.19 | 6.19 | 5.26 | 10491 |
| 1720219200 | 6.1 | 0.64 | 11.72 | 5.8099999 | 6.22 | 5.39 | 11837 |
| 1720040640 | 5.46 | -0.68 | -11.07 | 6.05 | 6.39 | 5.4577 | 5307 |
| 1719960000 | 6.14 | -0.08 | -1.29 | 6.19 | 7.0901 | 6.0199999 | 20022 |
| 1719873600 | 6.22 | -0.62 | -9.10 | 6.8 | 6.81 | 6.12 | 16709 |
| 1719614400 | 6.843 | 0 | 0.00 | 6.843 | 6.843 | 6.843 | 0 |
| 1719528000 | 6.843 | -0.04 | -0.54 | 6.94 | 7.3499 | 5.82 | 56974 |
| 1719441600 | 6.88 | 0.62 | 9.90 | 6.39 | 7.5 | 6.13 | 65046 |
| 1719355200 | 6.26 | 1.1 | 21.32 | 5.29 | 6.355 | 5.29 | 39495 |
| 1719268800 | 5.16 | -0.34 | -6.18 | 5.5 | 5.5 | 5.085 | 8515 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
