VirnetX Historical Data - VHC

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
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
  0.08 1.42% 5.73 5.76 5.49 5.52 5.65 18:00:55
more quote information »

VHC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.956.015.495.82200,822-0.22-3.7%
1 Month6.056.195.225.75215,804-0.32-5.29%
3 Months4.976.804.855.90317,5640.7615.29%
6 Months6.358.474.356.06416,808-0.62-9.76%
1 Year3.258.472.305.52591,9602.4876.31%
3 Years3.408.74851.704.66479,6032.3368.53%
5 Years5.169.63991.704.67546,3170.5711.05%

VHC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 -0.13 -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 -0.05 -0.83% 6.03 6.12 5.94 210,493
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 -0.20 -3.33% 6.05 6.19 5.79 279,248
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.