VirnetX Holding Corp Historical Stock Prices

VHC 
$6.09
*  
0.02
0.33%
Get VHC Alerts
*Delayed - data as of Mar. 31, 2015  -  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 31-DEC-2014 TO 31-MAR-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  5.97  6.13  5.98  6.09 253,705
03/31/2015 5.98 6.13 5.98 6.09 253,705
03/30/2015 6.1 6.16 5.95 6.07 266,550
03/27/2015 6.12 6.188 5.9801 6.03 249,522
03/26/2015 6.08 6.22 6.01 6.14 213,042
03/25/2015 6.26 6.38 6.06 6.08 263,937
03/24/2015 6.01 6.29 5.95 6.25 682,590
03/23/2015 6.15 6.32 6 6.02 308,754
03/20/2015 6.49 6.53 6.05 6.14 1,562,701
03/19/2015 6.48 6.55 6.26 6.45 267,475
03/18/2015 6.3 6.61 6.23 6.53 288,418
03/17/2015 6.42 6.45 6.06 6.34 480,040
03/16/2015 6.85 6.94 6.34 6.44 459,651
03/13/2015 6.53 6.79 6.47 6.71 306,749
03/12/2015 6.31 6.56 6.31 6.54 307,565
03/11/2015 6.15 6.49 6.15 6.29 279,439
03/10/2015 6.55 6.56 6.1 6.13 546,012
03/09/2015 6.82 7.07 6.55 6.63 432,908
03/06/2015 7.07 7.34 6.8 6.83 528,435
03/05/2015 7.05 7.35 6.87 7.16 550,497
03/04/2015 7.4 7.45 6.95 7.06 643,620
03/03/2015 7.66 7.8 7.33 7.4 616,472
03/02/2015 7.69 7.91 7.31 7.58 813,521
02/27/2015 7.05 8.09 7 7.55 2,276,359
02/26/2015 7.1 7.32 6.9 7.05 663,849
02/25/2015 7.02 7.95 6.8488 7.06 3,427,372
02/24/2015 6.47 6.8231 6.37 6.74 905,453
02/23/2015 6.27 6.45 6.05 6.43 270,332
02/20/2015 6.5 6.7893 6.06 6.27 600,099
02/19/2015 6.26 6.92 6.2 6.43 1,667,980
02/18/2015 5.75 6.49 5.55 6.17 1,295,262
02/17/2015 5.49 5.84 5.45 5.7 331,892
02/13/2015 5.46 5.6 5.43 5.53 196,583
02/12/2015 5.34 5.58 5.32 5.44 147,239
02/11/2015 5.37 5.4 5.11 5.31 312,402
02/10/2015 5.15 5.31 5.1 5.28 209,040
02/09/2015 5.26 5.36 5.07 5.12 264,542
02/06/2015 5.38 5.45 5.26 5.3 235,607
02/05/2015 5.38 5.56 5.35 5.4 303,404
02/04/2015 5.61 5.74 5.38 5.39 193,844
02/03/2015 5.38 5.64 5.3467 5.63 400,074
02/02/2015 5.5 5.5 5.13 5.37 233,195
01/30/2015 5.68 5.73 5.39 5.44 284,162
01/29/2015 5.79 5.79 5.4 5.71 316,965
01/28/2015 6.16 6.16 5.7 5.74 467,159
01/27/2015 5.6 5.95 5.44 5.93 382,696
01/26/2015 5.38 5.73 5.32 5.65 719,569
01/23/2015 5.32 5.4999 5.18 5.37 238,653
01/22/2015 4.98 5.55 4.95 5.31 550,493
01/21/2015 5.02 5.16 4.8 4.96 541,473
01/20/2015 5.15 5.1843 4.83 5.02 418,207
01/16/2015 5.11 5.25 5.06 5.19 447,672
01/15/2015 4.97 5.25 4.87 5.13 388,666
01/14/2015 4.81 4.99 4.66 4.97 266,532
01/13/2015 5.13 5.22 4.72 4.86 479,837
01/12/2015 5.24 5.2495 5 5.11 265,870
01/09/2015 5.29 5.34 5.2 5.24 186,170
01/08/2015 5.24 5.44 5 5.27 337,193
01/07/2015 5.29 5.51 4.95 5.21 517,051
01/06/2015 5.22 5.33 4.96 5.23 537,337
01/05/2015 5.58 5.6 5.105 5.16 442,642
01/02/2015 5.54 5.68 5.2401 5.58 346,965
12/31/2014 5.4 5.58 5.19 5.49 620,202
*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?