VirnetX Holding Corp Historical Stock Prices

VHC 
$15.09
*  
0.12
0.8%
Get VHC Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading VHC now
Exchange: AMEX
Industry: Miscellaneous
Community Rating:
View:    VHC Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  15  15.26  14.87  15.09 333,402
07/22/2014 14.94 15.26 14.87 15.09 333,402
07/21/2014 15.21 15.3395 14.8 14.97 439,636
07/18/2014 15.79 15.85 15.12 15.27 780,915
07/17/2014 15.23 15.88 15.121 15.66 508,653
07/16/2014 15.38 15.49 15.15 15.39 354,729
07/15/2014 15.56 15.56 15.25 15.26 180,795
07/14/2014 15.88 15.9777 15.26 15.61 194,748
07/11/2014 15.36 15.6499 15.31 15.46 217,916
07/10/2014 14.94 15.67 14.94 15.41 384,877
07/09/2014 15.51 16.12 15.3 15.67 358,577
07/08/2014 15.95 16.175 15.31 15.4 420,875
07/07/2014 16.81 16.95 15.73 15.9 592,428
07/03/2014 17.06 17.1925 16.6 17.03 242,309
07/02/2014 17.51 17.55 16.91 17.03 329,251
07/01/2014 17.68 18.24 17.1 17.57 582,370
06/30/2014 17.67 18.23 17.1601 17.61 735,027
06/27/2014 17.6 18.1 17.1792 17.98 721,032
06/26/2014 17.84 17.93 17.43 17.91 552,598
06/25/2014 18.57 18.57 16.91 17.85 586,845
06/24/2014 16.75 18.05 16.75 17.12 1,068,179
06/23/2014 16.98 16.98 16.2 16.75 1,480,385
06/20/2014 16.15 17.299 16.01 16.23 1,807,879
06/19/2014 17.05 17.1 16.21 16.68 299,936
06/18/2014 15.95 16.95 15.9 16.9 439,386
06/17/2014 16 16.21 15.75 15.97 268,135
06/16/2014 16.37 16.37 15.19 16.07 516,008
06/13/2014 16.58 16.6206 15.98 16.16 470,165
06/12/2014 16.91 16.96 16.4 16.48 407,503
06/11/2014 17.12 17.51 16.82 16.9 438,067
06/10/2014 17.22 17.57 16.63 17.3 593,653
06/09/2014 16.61 17.38 16.61 16.94 787,467
06/06/2014 16.24 17.19 16.24 16.65 638,589
06/05/2014 15.35 16.68 15.15 16.31 636,961
06/04/2014 15.11 15.67 15.05 15.27 156,397
06/03/2014 14.86 15.63 14.8 15.26 340,557
06/02/2014 15.58 15.8 15 15.01 365,401
05/30/2014 16.2 16.22 15.7 15.79 252,816
05/29/2014 15.7 16.33 15.61 16.2 540,629
05/28/2014 15.19 15.91 14.77 15.7 391,262
05/27/2014 15.92 15.93 15 15.28 504,126
05/23/2014 14.56 15.96 14.2782 15.51 615,532
05/22/2014 14.25 14.79 14.2401 14.52 311,522
05/21/2014 14.27 14.47 14 14.21 264,929
05/20/2014 14.76 14.8299 14.2 14.26 416,869
05/19/2014 13.98 14.85 13.82 14.75 750,610
05/16/2014 14.23 14.2396 13.64 13.8 573,717
05/15/2014 13.64 13.99 13.4 13.96 294,370
05/14/2014 14.01 14.35 13.65 13.75 233,174
05/13/2014 14.82 15.19 14.04 14.07 458,765
05/12/2014 13.53 14.5 13.51 14.47 606,759
05/09/2014 13.25 13.8253 13.25 13.4 229,194
05/08/2014 14.01 14.07 13.29 13.45 436,816
05/07/2014 14.26 14.5 13.709 14.01 417,928
05/06/2014 14.52 15.19 14.18 14.31 732,176
05/05/2014 15.62 15.84 14.5 14.65 483,062
05/02/2014 15.55 16.54 15.5 15.71 490,889
05/01/2014 15.68 16.13 15.33 15.52 368,560
04/30/2014 16.03 16.14 15.48 15.75 420,676
04/29/2014 16.27 16.65 15.77 15.99 563,687
04/28/2014 17.51 17.65 15.75 16.13 2,010,903
04/25/2014 14.52 17.2 13.53 16.02 1,686,972
04/24/2014 14.5 14.76 14.15 14.65 341,157
04/23/2014 14.39 14.4399 14.1 14.33 179,323
04/22/2014 13.84 14.5 13.84 14.5 423,154
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?