VirnetX Holding Corp Common Stock Historical Stock Prices

VHC 
$4.38
*  
0.01
0.23%
Get VHC Alerts
*Delayed - data as of May 3, 2016 10:13 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

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

Select the Timeframe:

Results for: 1 Year, From 02-MAY-2015 TO 02-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.
10:13 4.39 4.44 4.35 4.38 104,080
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
02/19/2016 6.28 6.436 6.08 6.14 547,440
02/18/2016 6.59 6.62 5.925 6.23 1,069,011
02/17/2016 6.99 7.2 6.52 6.59 1,190,981
02/16/2016 7.08 7.25 6.78 7.02 935,746
02/12/2016 6.9 7.05 6.63 7.05 927,830
02/11/2016 6.59 6.99 6.59 6.81 1,057,066
02/10/2016 7.12 7.5 6.82 6.91 2,218,389
02/09/2016 7.01 7.59 6.9501 7.17 2,191,567
02/08/2016 6.89 7.5 6.75 7.31 1,575,076
02/05/2016 6.66 7.39 6.08 6.99 3,796,476
02/04/2016 8.85 9.6399 6.79 7.06 17,260,970
02/03/2016 3.94 4.9 3.84 4.79 3,753,380
02/02/2016 3.86 3.9 3.57 3.69 671,260
02/01/2016 3.92 3.99 3.75 3.92 611,128
01/29/2016 3.83 3.98 3.74 3.98 676,857
01/28/2016 4.01 4.0343 3.51 3.73 616,391
01/27/2016 3.96 4.05 3.92 3.98 437,881
01/26/2016 4.02 4.09 3.82 4 708,623
01/25/2016 4.05 4.47 4 4.04 957,454
01/22/2016 4.21 4.25 3.9 4 961,624
01/21/2016 4.01 4.23 3.89 4.14 1,063,389
01/20/2016 3.65 4.35 3.54 4 1,303,037
01/19/2016 3.9 3.9925 3.21 3.74 1,682,629
01/15/2016 3.44 4.58 3.41 3.94 4,166,875
01/14/2016 2.69 3.98 2.5495 3.69 3,638,095
01/13/2016 2.5 2.61 2.46 2.48 684,752
01/12/2016 2.15 3.08 2.07 2.56 2,533,967
01/11/2016 2.2 2.22 1.95 2 404,906
01/08/2016 2.17 2.26 2.16 2.17 439,268
01/07/2016 2.17 2.2299 2.12 2.16 405,073
01/06/2016 2.28 2.301 2.16 2.18 441,494
01/05/2016 2.45 2.45 2.29 2.3 240,189
01/04/2016 2.57 2.59 2.36 2.41 304,075
12/31/2015 2.6 2.67 2.56 2.57 252,433
12/30/2015 2.64 2.71 2.59 2.62 229,903
12/29/2015 2.55 2.85 2.55 2.67 457,107
12/28/2015 2.55 2.7 2.54 2.6 220,010
12/24/2015 2.55 2.64 2.54 2.59 199,859
12/23/2015 2.43 2.66 2.43 2.61 262,806
12/22/2015 2.46 2.55 2.39 2.54 345,680
12/21/2015 2.34 2.48 2.3 2.47 551,529
12/18/2015 2.42 2.5 2.12 2.27 5,452,206
12/17/2015 2.55 2.63 2.365 2.37 557,656
12/16/2015 2.48 2.6 2.4642 2.57 309,827
12/15/2015 2.42 2.5 2.35 2.44 798,847
12/14/2015 2.5 2.5 2.17 2.4 627,834
12/11/2015 2.62 2.81 2.44 2.47 417,468
12/10/2015 2.8 2.9 2.685 2.7 319,586
12/09/2015 2.73 2.9 2.73 2.81 283,682
12/08/2015 2.85 2.85 2.64 2.74 242,153
12/07/2015 3.03 3.03 2.8501 2.89 286,987
12/04/2015 3.21 3.27 2.965 3.05 585,870
12/03/2015 3.3 3.4 3.14 3.22 380,549
12/02/2015 3.27 3.31 3.05 3.26 657,244
12/01/2015 2.68 3.98 2.6128 3.07 2,290,117
11/30/2015 2.7 2.74 2.58 2.6 680,968
11/27/2015 2.77 2.86 2.64 2.66 124,722
11/25/2015 2.7 2.79 2.7 2.77 272,295
11/24/2015 2.62 2.76 2.58 2.76 199,139
11/23/2015 2.9 2.9 2.6 2.62 271,392
11/20/2015 2.91 2.94 2.86 2.91 203,196
11/19/2015 2.92 2.9701 2.87 2.89 247,636
11/18/2015 2.87 2.92 2.84 2.92 179,293
11/17/2015 2.82 3.05 2.7601 2.87 441,991
11/16/2015 3 3.04 2.84 2.84 342,176
11/13/2015 3.1 3.16 2.98 2.99 424,401
11/12/2015 3.38 3.4 3.14 3.15 280,126
11/11/2015 3.51 3.55 3.38 3.42 244,470
11/10/2015 3.78 3.86 3.45 3.53 361,177
11/09/2015 3.94 3.94 3.77 3.78 195,262
11/06/2015 3.86 3.97 3.8199 3.95 198,205
11/05/2015 3.81 3.9725 3.79 3.91 199,425
11/04/2015 4.08 4.09 3.779 3.81 372,651
11/03/2015 3.91 4.09 3.765 4.01 638,333
11/02/2015 3.83 3.97 3.7902 3.9 222,776
10/30/2015 4.08 4.13 3.75 3.8 236,145
10/29/2015 3.96 4.12 3.95 4.07 211,858
10/28/2015 3.92 4.05 3.82 4.01 266,585
10/27/2015 3.94 4.2 3.8 3.92 286,048
10/26/2015 4.11 4.15 3.93 3.96 180,904
10/23/2015 4.03 4.29 3.93 4.16 351,518
10/22/2015 3.96 4.04 3.85 3.98 189,626
10/21/2015 3.96 4.03 3.85 3.93 155,902
10/20/2015 4 4.02 3.95 3.96 129,947
10/19/2015 3.93 4.01 3.85 4 157,697
10/16/2015 4.08 4.15 3.89 3.95 201,441
10/15/2015 4.04 4.12 3.82 4.04 271,223
10/14/2015 3.89 4.03 3.89 4.01 126,412
10/13/2015 3.96 4.04 3.88 3.89 91,527
10/12/2015 4.04 4.04 3.8 4 124,727
10/09/2015 3.98 4.02 3.85 4 186,232
10/08/2015 3.87 4.02 3.87 3.95 191,075
10/07/2015 3.98 4.01 3.74 3.89 234,285
10/06/2015 3.88 4.03 3.86 3.97 216,256
10/05/2015 3.75 4.25 3.75 3.89 289,201
10/02/2015 3.5 3.7499 3.4 3.73 182,527
10/01/2015 3.6 3.68 3.4819 3.53 132,647
09/30/2015 3.58 3.62 3.5 3.56 280,668
09/29/2015 3.5 3.67 3.46 3.55 308,753
09/28/2015 3.7 3.77 3.52 3.53 463,064
09/25/2015 3.96 4.02 3.62 3.72 374,968
09/24/2015 3.69 3.94 3.56 3.92 147,435
09/23/2015 3.9 3.9 3.65 3.71 183,290
09/22/2015 4 4 3.74 3.87 142,018
09/21/2015 3.96 4.12 3.8 4 487,606
09/18/2015 3.87 4.15 3.81 3.91 1,503,861
09/17/2015 3.93 4.03 3.853 3.92 208,866
09/16/2015 3.74 4.18 3.72 3.95 501,331
09/15/2015 3.68 3.76 3.55 3.72 262,756
09/14/2015 3.34 3.67 3.34 3.66 424,863
09/11/2015 3.28 3.42 3.185 3.33 303,998
09/10/2015 3.2 3.41 3.17 3.32 233,729
09/09/2015 3.42 3.5 3.2 3.22 204,122
09/08/2015 3.36 3.53 3.35 3.38 193,387
09/04/2015 3.38 3.48 3.31 3.31 188,002
09/03/2015 3.5 3.63 3.4 3.42 163,826
09/02/2015 3.34 3.47 3.24 3.47 289,644
09/01/2015 3.48 3.57 3.3 3.3 198,750
08/31/2015 3.53 3.69 3.42 3.63 282,532
08/28/2015 3.19 3.55 3.15 3.48 370,108
08/27/2015 2.98 3.2 2.96 3.15 253,939
08/26/2015 2.94 3.09 2.76 3.03 603,620
08/25/2015 3.08 3.1 2.785 2.88 511,686
08/24/2015 3.12 3.26 2.84 3 541,823
08/21/2015 3.3 3.39 2.71 3.27 1,340,283
08/20/2015 3.76 3.92 3.67 3.73 330,053
08/19/2015 3.91 3.94 3.7768 3.84 188,274
08/18/2015 3.93 4.03 3.83 3.91 146,029
08/17/2015 4.1 4.1 3.8301 3.94 306,120
08/14/2015 4.09 4.17 3.855 4.13 331,664
08/13/2015 4.35 4.38 4.07 4.12 237,922
08/12/2015 4.24 4.37 4.14 4.34 268,951
08/11/2015 4.37 4.49 4.26 4.37 175,864
08/10/2015 4.46 4.5 4.2869 4.43 195,297
08/07/2015 4.47 4.62 4.38 4.46 168,069
08/06/2015 4.46 4.55 4.37 4.55 137,540
08/05/2015 4.5199 4.615 4.4472 4.49 141,842
08/04/2015 4.63 4.64 4.42 4.47 124,789
08/03/2015 4.61 4.68 4.54 4.6 147,502
07/31/2015 4.48 4.65 4.48 4.63 375,576
07/30/2015 4.45 4.53 4.29 4.5 123,369
07/29/2015 4.4 4.6 4.3 4.49 365,126
07/28/2015 4.61 4.62 4.39 4.44 227,722
07/27/2015 4.31 4.56 4.3 4.51 198,167
07/24/2015 4.46 4.54 4.345 4.42 302,092
07/23/2015 4.5 4.6 4.4107 4.5 315,885
07/22/2015 4.12 4.62 4.08 4.51 471,592
07/21/2015 4.38 4.63 4.38 4.49 111,489
07/20/2015 4.57 4.74 4.33 4.34 255,098
07/17/2015 4.49 4.66 4.373 4.55 158,750
07/16/2015 4.55 4.76 4.44 4.47 152,627
07/15/2015 4.63 4.76 4.48 4.55 128,179
07/14/2015 4.6 4.7 4.43 4.66 178,610
07/13/2015 4.32 4.67 4.32 4.62 219,549
07/10/2015 4.25 4.4 4.25 4.32 130,748
07/09/2015 4.31 4.4 4.2 4.22 152,692
07/08/2015 4.28 4.35 4.09 4.25 175,965
07/07/2015 4.23 4.33 4.08 4.31 220,162
07/06/2015 4.11 4.28 4.11 4.22 246,426
07/02/2015 4.28 4.36 4.18 4.21 125,748
07/01/2015 4.38 4.45 4.16 4.26 322,276
06/30/2015 4.15 4.25 4.07 4.2 665,117
06/29/2015 4.15 4.28 4.05 4.1 503,490
06/26/2015 4.16 4.34 4.06 4.31 448,919
06/25/2015 4.15 4.24 4.07 4.13 266,027
06/24/2015 4.25 4.31 4.02 4.15 425,214
06/23/2015 4.57 4.63 4.14 4.3 785,114
06/22/2015 4.68 4.82 4.52 4.56 268,116
06/19/2015 4.81 4.905 4.65 4.68 1,515,202
06/18/2015 4.7 4.82 4.6349 4.74 254,949
06/17/2015 4.94 4.94 4.65 4.75 200,094
06/16/2015 4.62 4.95 4.56 4.9 239,313
06/15/2015 4.62 4.75 4.56 4.66 265,777
06/12/2015 4.67 4.7499 4.59 4.62 156,186
06/11/2015 4.73 4.73 4.59 4.69 237,187
06/10/2015 4.86 4.91 4.59 4.76 316,292
06/09/2015 4.69 4.85 4.52 4.76 262,082
06/08/2015 4.87 5.15 4.69 4.74 323,408
06/05/2015 4.89 5.07 4.88 4.96 149,895
06/04/2015 5.1 5.22 4.92 4.92 234,601
06/03/2015 4.96 5.1699 4.91 5.13 306,352
06/02/2015 4.89 5.07 4.83 4.92 359,431
06/01/2015 4.83 5.04 4.62 4.88 311,206
05/29/2015 4.86 4.95 4.7 4.81 276,650
05/28/2015 4.9 4.949 4.79 4.88 317,523
05/27/2015 4.95 5.06 4.85 4.92 240,218
05/26/2015 5.05 5.12 4.8 4.98 507,423
05/22/2015 5.25 5.41 4.96 5.04 459,666
05/21/2015 5.41 5.52 5.21 5.28 320,791
05/20/2015 5.75 5.84 5.28 5.41 622,653
05/19/2015 6.11 6.14 5.68 5.72 576,879
05/18/2015 6 6.1 5.91 6.1 325,134
05/15/2015 6.39 6.4 5.85 6.07 1,071,364
05/14/2015 6.61 6.95 6.4 6.48 519,707
05/13/2015 6.69 6.69 6.36 6.5 369,352
05/12/2015 5.97 6.73 5.9201 6.71 514,383
05/11/2015 6.54 6.6 5.7 6.08 856,111
05/08/2015 6.54 6.62 6.45 6.52 221,858
05/07/2015 6.32 6.5 6.24 6.49 198,186
05/06/2015 6.51 6.68 6.25 6.38 399,521
05/05/2015 6.44 6.7 6.41 6.46 418,025
05/04/2015 6.38 6.58 6.333 6.41 299,533
*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?