VHC

VirnetX Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
VirnetX Holding Corp VHC AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 5.19 0.00 0.00 0.00 5.19 20:00:00
more quote information »

VHC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month5.605.625.02025.22564,880-0.41-7.32%
3 Months6.517.794.106.33730,101-1.32-20.28%
6 Months4.837.794.105.96670,1970.367.45%
1 Year4.697.792.855.54503,6140.5010.66%
3 Years3.908.74852.105.10523,8021.2933.08%
5 Years4.359.63991.704.66563,5970.8419.31%

VHC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 13 2020 5.19 0.00 0.0% 5.19 5.19 5.19 0
Aug 12 2020 5.19 0.00 0.0% 5.19 5.19 5.19 0
Aug 11 2020 5.19 0.00 0.0% 5.19 5.19 5.19 0
Aug 10 2020 5.19 0.00 0.0% 5.19 5.19 5.19 0
Aug 07 2020 5.19 0.00 0.0% 5.19 5.19 5.19 0
Aug 06 2020 5.19 0.00 0.0% 5.19 5.19 5.19 0
Aug 05 2020 5.19 0.00 0.0% 5.19 5.19 5.19 0
Aug 04 2020 5.19 0.00 0.0% 5.19 5.19 5.19 0
Aug 03 2020 5.19 0.00 0.0% 5.19 5.19 5.19 0
Jul 31 2020 5.19 0.00 0.0% 5.19 5.19 5.19 0
Jul 30 2020 5.19 0.00 0.0% 5.19 5.19 5.19 0
Jul 29 2020 5.19 0.00 0.0% 5.19 5.19 5.19 0
Jul 28 2020 5.19 0.00 0.0% 5.19 5.19 5.19 0
Jul 27 2020 5.19 0.00 0.0% 5.19 5.19 5.19 0
Jul 24 2020 5.19 0.00 0.0% 5.19 5.19 5.19 0
Jul 23 2020 5.19 0.00 0.0% 5.19 5.19 5.19 0
Jul 22 2020 5.19 -0.13 -2.44% 5.33 5.45 5.14 275,476
Jul 21 2020 5.32 -0.05 -0.93% 5.46 5.475 5.18 503,023
Jul 20 2020 5.37 0.22 4.27% 5.09 5.42 5.09 581,125
Jul 17 2020 5.15 0.02 0.39% 5.15 5.28 5.05 672,074
Jul 16 2020 5.13 -0.42 -7.57% 5.60 5.62 5.0202 792,700
Jul 15 2020 5.55 0.28 5.31% 5.02 5.6699 4.85 1,361,126
Jul 14 2020 5.27 -1.02 -16.22% 6.31 6.53 4.10 3,675,142
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.