VirnetX Holding Corp Historical Stock Prices

VHC 
$5.71
*  
0.03
0.52%
Get VHC Alerts
*Delayed - data as of Jan. 29, 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: 1 Year, From 29-JAN-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  5.65  5.79  5.40  5.71 316,723
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
12/30/2014 5.53 5.75 5.18 5.45 589,790
12/29/2014 5.9 5.9 5.58 5.69 581,834
12/26/2014 6.1 6.21 5.76 5.8 454,482
12/24/2014 6.25 6.419 5.98 5.98 349,508
12/23/2014 6.05 6.3 5.965 6.17 786,392
12/22/2014 5.7 6.85 5.7 6.06 2,174,275
12/19/2014 4.88 5.98 4.81 5.85 4,537,568
12/18/2014 4.68 4.96 4.6101 4.89 764,529
12/17/2014 4.23 4.95 4.21 4.54 1,009,171
12/16/2014 4.14 4.32 3.8 4.19 1,262,047
12/15/2014 4.53 4.62 4.12 4.14 797,697
12/12/2014 4.33 4.589 4.3 4.52 349,008
12/11/2014 4.5 4.5216 4.3896 4.41 347,297
12/10/2014 4.61 4.6604 4.46 4.48 331,721
12/09/2014 4.36 4.65 4.36 4.65 415,237
12/08/2014 4.7 4.76 4.485 4.5 415,337
12/05/2014 4.76 4.89 4.66 4.75 292,041
12/04/2014 4.71 4.99 4.71 4.77 290,675
12/03/2014 4.78 5.05 4.66 4.69 382,797
12/02/2014 4.88 4.91 4.67 4.81 386,002
12/01/2014 5.22 5.3 4.85 4.86 482,719
11/28/2014 5.41 5.46 5.21 5.31 185,407
11/26/2014 5.42 5.4649 5.3 5.44 180,361
11/25/2014 5.57 5.65 5.31 5.44 424,927
11/24/2014 5.25 5.6 5.25 5.57 410,682
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
08/20/2014 15.08 15.36 13.6 14.68 534,654
08/19/2014 15.7 15.7 15.04 15.24 533,865
08/18/2014 15.55 16.125 15.21 15.68 573,022
08/15/2014 15.18 15.5 14.87 15.29 682,336
08/14/2014 15.33 15.49 14.81 15.13 303,507
08/13/2014 15.2 15.32 15.02 15.29 217,401
08/12/2014 14.76 15.6 14.74 15.09 497,996
08/11/2014 14.14 15.25 14.14 14.73 588,772
08/08/2014 14 14.25 13.77 14.1 241,988
08/07/2014 14.14 14.31 13.77 14.08 235,722
08/06/2014 14.63 14.63 13.88 14.32 192,808
08/05/2014 13.7 13.88 13.5 13.87 175,439
08/04/2014 13.57 13.95 13.42 13.82 295,487
08/01/2014 14.12 14.227 13.3 13.42 401,333
07/31/2014 13.9 14.29 13.57 13.98 358,309
07/30/2014 14.25 14.28 14.01 14.02 164,817
07/29/2014 13.97 14.47 13.75 14.14 389,525
07/28/2014 14.19 14.24 13.81 13.87 474,125
07/25/2014 14.47 14.74 14.09 14.25 323,154
07/24/2014 14.84 14.9 14.3 14.59 391,614
07/23/2014 15.09 15.09 14.65 14.76 305,460
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
04/21/2014 13.62 14.07 13.3 13.86 315,884
04/17/2014 13.52 13.79 13.28 13.66 380,774
04/16/2014 13 13.95 12.85 13.61 444,830
04/15/2014 13.25 13.299 12.1 12.86 458,150
04/14/2014 13.25 13.4 12.6101 12.85 442,566
04/11/2014 13.6 13.75 13 13.01 542,531
04/10/2014 14.77 14.77 13.63 13.74 376,109
04/09/2014 14.17 14.85 14.0004 14.83 318,393
04/08/2014 13.75 14.34 13.57 14.18 339,535
04/07/2014 14.25 14.39 13.5 13.79 456,213
04/04/2014 15.79 15.79 14.15 14.5 844,954
04/03/2014 15.35 15.8199 15.1 15.48 966,950
04/02/2014 14.66 14.77 14.401 14.7 232,762
04/01/2014 14.15 14.75 14.15 14.5 311,857
03/31/2014 14.1 15.2 13.85 14.18 851,797
03/28/2014 13.44 14.03 13.37 13.9 727,643
03/27/2014 12.8 14.85 12.7 13.37 1,278,831
03/26/2014 14 14 12.68 12.7 818,007
03/25/2014 14.14 14.429 13.78 13.82 333,657
03/24/2014 14.54 14.88 13.9 14.12 615,629
03/21/2014 14.49 14.5 13.86 14.14 754,880
03/20/2014 14.95 15.2 14.3 14.46 451,215
03/19/2014 14.58 14.73 14.11 14.46 572,401
03/18/2014 14.18 14.949 14.18 14.58 501,077
03/17/2014 15.02 15.2599 14.11 14.32 771,585
03/14/2014 14.57 15.34 14.11 15 800,877
03/13/2014 15.32 15.44 14.45 14.57 1,028,707
03/12/2014 15.98 15.98 14.69 15.21 1,614,934
03/11/2014 16.42 16.8 15.75 15.84 1,288,174
03/10/2014 17.21 17.21 15.76 16.08 1,643,423
03/07/2014 19.04 19.34 16.9 17.34 1,953,820
03/06/2014 20.02 21.38 18.59 19.1 2,171,347
03/05/2014 20.22 20.4599 19.65 20.03 718,679
03/04/2014 21.95 22.5 19.4 20 2,254,080
03/03/2014 19.68 25.4858 17.531 20.93 5,465,716
02/28/2014 19.49 19.9 19 19.5 299,707
02/27/2014 19.17 19.7 19.08 19.38 261,847
02/26/2014 18.65 19.46 18.61 19.29 225,839
02/25/2014 19.53 19.76 18.52 18.67 396,103
02/24/2014 19.36 19.89 19.1905 19.34 262,546
02/21/2014 20.4 20.5 19.22 19.36 566,426
02/20/2014 19.75 20 19.39 19.97 266,572
02/19/2014 19.56 21.19 19.24 19.63 1,085,498
02/18/2014 18.08 19.75 17.96 19.5 1,053,929
02/14/2014 17.95 18.48 17.76 18.02 517,267
02/13/2014 16.04 18.6 16.04 17.61 1,351,792
02/12/2014 16.84 16.85 15.84 16.38 608,096
02/11/2014 17.03 17.1499 16.62 16.86 293,483
02/10/2014 16.96 17.34 16.9 17.06 298,055
02/07/2014 17.17 17.39 16.871 17.07 198,124
02/06/2014 17.3 17.46 16.84 17.11 441,594
02/05/2014 17.47 17.71 17.1 17.25 318,498
02/04/2014 17.59 18.04 17.542 17.64 207,099
02/03/2014 17.93 18.82 17.1 17.47 704,532
01/31/2014 17.8 18.33 17.8 17.96 207,887
01/30/2014 18.18 18.45 17.92 18.32 335,360
01/29/2014 18.25 18.7 17.83 17.87 288,478
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?