VirnetX Holding Corp Historical Stock Prices

VHC 
$6.64
*  
0.18
2.79%
Get VHC Alerts
*Delayed - data as of May 6, 2015 10:02 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 05-MAY-2014 TO 05-MAY-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.
10:02  6.56  6.65  6.51  6.64 74,449
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
05/01/2015 6.48 6.535 6.1 6.37 389,616
04/30/2015 6.72 6.81 6.38 6.46 311,120
04/29/2015 6.66 7 6.6032 6.77 172,702
04/28/2015 6.88 6.88 6.55 6.65 242,365
04/27/2015 7.16 7.43 6.77 6.83 352,758
04/24/2015 6.94 7.32 6.86 7.06 383,092
04/23/2015 6.86 6.99 6.72 6.95 187,788
04/22/2015 6.62 6.88 6.58 6.85 205,771
04/21/2015 6.85 6.86 6.62 6.63 196,830
04/20/2015 6.91 6.91 6.68 6.85 256,502
04/17/2015 7.03 7.1174 6.72 6.84 374,875
04/16/2015 7.05 7.37 7.01 7.12 234,256
04/15/2015 6.88 7.28 6.8149 7.09 314,263
04/14/2015 6.88 6.99 6.77 6.95 246,953
04/13/2015 7.41 7.41 6.76 6.91 524,786
04/10/2015 7 7.484 6.8154 7.22 866,876
04/09/2015 6.7 6.94 6.59 6.87 234,172
04/08/2015 6.72 6.82 6.51 6.69 291,265
04/07/2015 6.76 6.98 6.6175 6.68 487,003
04/06/2015 6.28 6.85 6.28 6.74 566,653
04/02/2015 6 6.62 5.97 6.52 578,627
04/01/2015 6.05 6.1 5.85 6.01 420,776
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
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
*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?