VirnetX Holding Corp Historical Stock Prices

VHC 
$5.46
*  
0.20
3.8%
Get VHC Alerts
*Delayed - data as of Nov. 24, 2014 11:01 ET  -  Find a broker to begin trading VHC now
Exchange: AMEX
Industry: Miscellaneous
Community Rating:
View:    VHC Real Time
 
 
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 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11:01  5.31  5.47  5.25  5.46 67,534
11/21/2014 5.5 5.56 5.23 5.26 555,047
11/20/2014 5.1 5.52 5.081 5.44 389,837
11/19/2014 5.09 5.31 5.03 5.17 341,715
11/18/2014 5.16 5.2992 5.11 5.16 316,150
11/17/2014 5.2 5.35 5.05 5.13 425,450
11/14/2014 5.32 5.4399 5.09 5.22 293,357
11/13/2014 5 5.2 4.93 5.06 342,533
11/12/2014 5.28 5.28 4.87 5.01 690,012
11/11/2014 5.7 5.848 5.21 5.22 604,189
11/10/2014 5.81 5.87 5.66 5.76 297,315
11/07/2014 5.79 5.97 5.74 5.83 294,173
11/06/2014 5.89 5.94 5.75 5.79 262,574
11/05/2014 5.83 5.9 5.68 5.85 369,414
11/04/2014 5.75 5.84 5.56 5.77 203,276
11/03/2014 5.89 6.01 5.75 5.78 324,493
10/31/2014 6 6.07 5.82 5.87 388,097
10/30/2014 5.92 6.09 5.81 5.91 465,556
10/29/2014 5.98 6.11 5.76 5.98 446,867
10/28/2014 5.7 6.12 5.6 5.96 889,049
10/27/2014 5.63 5.86 5.56 5.63 406,559
10/24/2014 5.48 5.74 5.38 5.6 591,848
10/23/2014 5.2 5.57 5.2 5.46 432,952
10/22/2014 5.43 5.61 5.13 5.18 799,826
10/21/2014 5.45 5.89 5.39 5.43 1,161,406
10/20/2014 4.71 5.56 4.6101 5.41 1,212,705
10/17/2014 4.98 4.98 4.6 4.68 595,955
10/16/2014 4.32 4.86 4.32 4.82 709,387
10/15/2014 4.22 4.58 4.14 4.43 801,829
10/14/2014 4.2 4.44 4.13 4.25 576,646
10/13/2014 4.12 4.4 4.03 4.21 686,512
10/10/2014 4.36 4.5592 4.09 4.09 909,158
10/09/2014 4.59 4.73 4.4 4.43 573,409
10/08/2014 4.75 4.89 4.35 4.59 1,284,232
10/07/2014 5.02 5.099 4.78 4.84 833,007
10/06/2014 5.18 5.34 4.91 5.04 654,822
10/03/2014 5.17 5.6001 5.1101 5.23 947,689
10/02/2014 5.58 5.66 4.851 5.16 1,501,905
10/01/2014 5.82 5.99 5.45 5.59 1,358,303
09/30/2014 6.2 6.34 5.9801 6 1,029,087
09/29/2014 6.08 6.39 5.86 6.19 1,336,372
09/26/2014 5.51 6.8 5.45 6.11 4,609,170
09/25/2014 5.47 5.5 5.12 5.45 1,547,621
09/24/2014 4.94 5.44 4.9 5.36 2,398,275
09/23/2014 5 5.3 4.88 4.95 2,356,592
09/22/2014 5.32 5.39 4.89 5.03 3,146,463
09/19/2014 5.6 5.91 4.849 5.39 6,155,828
09/18/2014 6.83 6.915 4.18 5.37 23,841,690
09/17/2014 8.36 8.88 7.5 7.62 3,937,215
09/16/2014 14.81 14.96 6 8.3 14,818,520
09/15/2014 15.36 15.7 14.6 14.92 363,154
09/12/2014 15.26 15.73 15.1301 15.4 291,710
09/11/2014 14.98 15.38 14.93 15.29 186,918
09/10/2014 14.11 15.44 14.11 15.11 860,568
09/09/2014 14.47 14.51 14.15 14.16 192,821
09/08/2014 14.22 14.5 13.99 14.45 260,494
09/05/2014 14.22 14.39 14.1 14.25 205,766
09/04/2014 14.5 14.54 13.69 14.3 361,144
09/03/2014 14.76 14.772 14.35 14.5 277,002
09/02/2014 14.8 15 14.5 14.74 230,099
08/29/2014 14.76 14.98 14.52 14.75 183,106
08/28/2014 14.91 15.22 14.74 14.79 138,146
08/27/2014 14.94 15.3 14.84 14.98 420,193
08/26/2014 14.71 15 14.63 14.97 217,433
08/25/2014 15.02 15.02 14.44 14.68 233,192
08/22/2014 14.97 15.07 14.47 14.9 190,406
08/21/2014 14.77 14.99 14.3701 14.93 258,697
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?