VirnetX Holding Corp Common Stock Historical Stock Prices

VHC 
$4.74
*  
0.27
6.04%
Get VHC Alerts
*Delayed - data as of May 23, 2016  -  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

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

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

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 4.49 4.98 4.45 4.74 819,720
05/20/2016 4.31 4.5 4.3003 4.47 364,441
05/19/2016 4.33 4.38 4.25 4.3 225,032
05/18/2016 4.26 4.45 4.24 4.36 232,649
05/17/2016 4.47 4.5029 4.26 4.26 358,911
05/16/2016 4.41 4.59 4.29 4.46 331,458
05/13/2016 4.24 4.47 4.21 4.35 410,147
05/12/2016 4.53 4.62 4.21 4.25 467,154
05/11/2016 4.55 4.77 4.4101 4.54 534,004
05/10/2016 4.48 4.54 4.36 4.51 229,997
05/09/2016 4.27 4.44 4.1875 4.4 295,611
05/06/2016 4.15 4.245 4.07 4.24 486,338
05/05/2016 4.32 4.42 4.16 4.18 706,359
05/04/2016 4.47 4.58 4.3 4.32 416,096
05/03/2016 4.35 4.5397 4.35 4.47 469,630
05/02/2016 4.47 4.555 4.31 4.39 422,935
04/29/2016 4.72 4.72 4.41 4.49 1,068,900
04/28/2016 4.8 4.84 4.64 4.7 657,852
04/27/2016 4.86 4.92 4.6 4.75 711,118
04/26/2016 4.56 5.27 4.46 4.95 4,871,507
04/25/2016 4.4 4.51 4.35 4.46 481,325
04/22/2016 4.41 4.55 4.32 4.4 447,050
04/21/2016 4.44 4.57 4.3 4.41 493,236
04/20/2016 4.55 4.67 4.35 4.41 582,000
04/19/2016 4.53 4.55 4.31 4.49 401,743
04/18/2016 4.38 4.5681 4.26 4.45 417,891
04/15/2016 4.46 4.5 4.31 4.38 285,003
04/14/2016 4.5 4.62 4.4 4.49 471,365
04/13/2016 4.56 4.68 4.38 4.42 732,411
04/12/2016 4.1 4.54 3.95 4.53 912,662
04/11/2016 4.15 4.2 4.01 4.03 485,436
04/08/2016 4.07 4.23 4.05 4.12 528,580
04/07/2016 4.31 4.35 4.05 4.1 628,425
04/06/2016 4.31 4.37 4.178 4.32 478,201
04/05/2016 4.54 4.6 4.23 4.31 951,381
04/04/2016 4.59 4.73 4.49 4.58 471,830
04/01/2016 4.6 4.78 4.45 4.56 777,794
03/31/2016 4.74 4.85 4.56 4.59 1,059,369
03/30/2016 4.71 4.97 4.54 4.7 1,595,369
03/29/2016 4.75 4.8162 4.52 4.7 969,695
03/28/2016 4.59 4.74 4.4 4.61 807,417
03/24/2016 4.4 4.73 4.3 4.5 718,805
03/23/2016 4.75 4.9 4.37 4.57 1,304,794
03/22/2016 4.33 4.86 4.31 4.77 1,367,098
03/21/2016 4.56 4.72 4.26 4.32 648,225
03/18/2016 4.97 4.97 4.37 4.47 973,712
03/17/2016 4.28 5 4.22 4.8 1,593,529
03/16/2016 4.2 4.31 4.015 4.21 647,388
03/15/2016 4.28 4.325 3.89 4.25 1,058,510
03/14/2016 4.5 4.61 4.28 4.33 489,999
03/11/2016 4.74 4.8 4.41 4.52 713,002
03/10/2016 4.75 4.8899 4.53 4.58 502,943
03/09/2016 4.85 4.95 4.64 4.71 645,934
03/08/2016 5.03 5.36 4.82 4.86 1,143,092
03/07/2016 5.57 5.63 5.16 5.27 1,010,583
03/04/2016 5.65 5.9 5.43 5.48 1,576,543
03/03/2016 4.97 5.54 4.94 5.52 2,145,531
03/02/2016 4.53 5.2299 4.52 4.96 1,620,271
03/01/2016 4.79 4.8 4.4301 4.52 516,338
02/29/2016 5.071 5.1 4.61 4.63 880,494
02/26/2016 4.86 5.16 4.8 4.89 695,017
02/25/2016 5.24 5.25 4.88 4.9 861,265
02/24/2016 5.13 5.41 5.02 5.17 882,338
02/23/2016 5.39 5.75 5.175 5.18 754,556
02/22/2016 6.18 6.19 5.48 5.49 1,100,628
*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?