VirnetX Holding Corp Historical Stock Prices

VHC 
$4.22
*  
0.01
0.24%
Get VHC Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading VHC now
Exchange: AMEX
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.23  4.28  4.11  4.22 246,426
07/06/2015 4.11 4.28 4.11 4.22 246,426
07/02/2015 4.28 4.36 4.18 4.21 125,748
07/01/2015 4.38 4.45 4.16 4.26 322,276
06/30/2015 4.15 4.25 4.07 4.2 665,117
06/29/2015 4.15 4.28 4.05 4.1 503,490
06/26/2015 4.16 4.34 4.06 4.31 448,919
06/25/2015 4.15 4.24 4.07 4.13 266,027
06/24/2015 4.25 4.31 4.02 4.15 425,214
06/23/2015 4.57 4.63 4.14 4.3 785,114
06/22/2015 4.68 4.82 4.52 4.56 268,116
06/19/2015 4.81 4.905 4.65 4.68 1,515,202
06/18/2015 4.7 4.82 4.6349 4.74 254,949
06/17/2015 4.94 4.94 4.65 4.75 200,094
06/16/2015 4.62 4.95 4.56 4.9 239,313
06/15/2015 4.62 4.75 4.56 4.66 265,777
06/12/2015 4.67 4.7499 4.59 4.62 156,186
06/11/2015 4.73 4.73 4.59 4.69 237,187
06/10/2015 4.86 4.91 4.59 4.76 316,292
06/09/2015 4.69 4.85 4.52 4.76 262,082
06/08/2015 4.87 5.15 4.69 4.74 323,408
06/05/2015 4.89 5.07 4.88 4.96 149,895
06/04/2015 5.1 5.22 4.92 4.92 234,601
06/03/2015 4.96 5.1699 4.91 5.13 306,352
06/02/2015 4.89 5.07 4.83 4.92 359,431
06/01/2015 4.83 5.04 4.62 4.88 311,206
05/29/2015 4.86 4.95 4.7 4.81 276,650
05/28/2015 4.9 4.949 4.79 4.88 317,523
05/27/2015 4.95 5.06 4.85 4.92 240,218
05/26/2015 5.05 5.12 4.8 4.98 507,423
05/22/2015 5.25 5.41 4.96 5.04 459,666
05/21/2015 5.41 5.52 5.21 5.28 320,791
05/20/2015 5.75 5.84 5.28 5.41 622,653
05/19/2015 6.11 6.14 5.68 5.72 576,879
05/18/2015 6 6.1 5.91 6.1 325,134
05/15/2015 6.39 6.4 5.85 6.07 1,071,364
05/14/2015 6.61 6.95 6.4 6.48 519,707
05/13/2015 6.69 6.69 6.36 6.5 369,352
05/12/2015 5.97 6.73 5.9201 6.71 514,383
05/11/2015 6.54 6.6 5.7 6.08 856,111
05/08/2015 6.54 6.62 6.45 6.52 221,858
05/07/2015 6.32 6.5 6.24 6.49 198,186
05/06/2015 6.51 6.68 6.25 6.38 399,521
05/05/2015 6.44 6.7 6.41 6.46 418,025
05/04/2015 6.38 6.58 6.333 6.41 299,533
05/01/2015 6.48 6.535 6.1 6.37 389,616
04/30/2015 6.72 6.81 6.38 6.46 311,120
04/29/2015 6.66 7 6.6032 6.77 172,702
04/28/2015 6.88 6.88 6.55 6.65 242,365
04/27/2015 7.16 7.43 6.77 6.83 352,758
04/24/2015 6.94 7.32 6.86 7.06 383,092
04/23/2015 6.86 6.99 6.72 6.95 187,788
04/22/2015 6.62 6.88 6.58 6.85 205,771
04/21/2015 6.85 6.86 6.62 6.63 196,830
04/20/2015 6.91 6.91 6.68 6.85 256,502
04/17/2015 7.03 7.1174 6.72 6.84 374,875
04/16/2015 7.05 7.37 7.01 7.12 234,256
04/15/2015 6.88 7.28 6.8149 7.09 314,263
04/14/2015 6.88 6.99 6.77 6.95 246,953
04/13/2015 7.41 7.41 6.76 6.91 524,786
04/10/2015 7 7.484 6.8154 7.22 866,876
04/09/2015 6.7 6.94 6.59 6.87 234,172
04/08/2015 6.72 6.82 6.51 6.69 291,265
04/07/2015 6.76 6.98 6.6175 6.68 487,003
04/06/2015 6.28 6.85 6.28 6.74 566,653
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?