Quantcast

VirnetX Holding Corp Common Stock Historical Stock Prices

VHC 
$4.25
*  
unch
unch
Get VHC Alerts
*Delayed - data as of Sep. 17, 2018  -  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 17-JUN-2018 TO 17-SEP-2018

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 4.35 4.40 4 4.25 417,898
09/17/2018 4.3 4.4 4 4.25 430,685
09/14/2018 4.3 4.95 4.2 4.25 1,525,941
09/13/2018 3.95 4.4 3.9 4.3 887,328
09/12/2018 3.5 4.025 3.45 3.85 799,591
09/11/2018 3.45 3.5 3.35 3.5 1,321,449
09/10/2018 3.5 3.55 3.25 3.45 1,341,487
09/07/2018 3.4 3.55 3.35 3.45 1,096,984
09/06/2018 3.05 3.4 3 3.3 876,672
09/05/2018 3.35 3.35 3 3.05 404,894
09/04/2018 3.4 3.4 3.15 3.35 577,750
08/31/2018 3.55 3.65 3.2 3.35 3,564,603
08/30/2018 2.95 3 2.9 2.95 176,962
08/29/2018 3 3 2.95 2.95 153,378
08/28/2018 3 3.05 2.95 2.95 85,391
08/27/2018 3 3.0485 2.9086 2.95 229,919
08/24/2018 2.95 3.0315 2.95 2.95 151,531
08/23/2018 2.95 3.05 2.95 3 127,604
08/22/2018 2.95 3 2.9 3 131,951
08/21/2018 2.95 3 2.95 2.95 100,099
08/20/2018 3 3.15 2.95 2.95 297,547
08/17/2018 3.15 3.25 3.05 3.05 176,614
08/16/2018 2.95 3.2 2.95 3.15 137,049
08/15/2018 3 3.1 3 3 268,057
08/14/2018 3 3.1 3 3.05 146,458
08/13/2018 3 3.05 2.95 3 131,267
08/10/2018 2.95 3.1 2.95 3 174,344
08/09/2018 2.9 3.05 2.9 3 158,877
08/08/2018 3.05 3.099 2.9 2.9 188,271
08/07/2018 2.9 2.95 2.85 2.9 227,398
08/06/2018 2.85 2.9 2.85 2.9 145,343
08/03/2018 2.95 3.15 2.8 2.8 360,726
08/02/2018 2.95 3.1 2.95 2.95 199,126
08/01/2018 2.95 3 2.85 2.95 134,584
07/31/2018 3 3.05 2.9 2.9 188,177
07/30/2018 3.05 3.15 3 3 211,439
07/27/2018 3.2 3.2 3.1 3.1 187,838
07/26/2018 3.2 3.25 3.15 3.2 145,973
07/25/2018 3.3 3.358 3.2 3.2 135,784
07/24/2018 3.4 3.4 3.25 3.3 118,490
07/23/2018 3.35 3.4 3.25 3.35 169,222
07/20/2018 3.25 3.4 3.25 3.35 108,572
07/19/2018 3.3 3.4 3.25 3.25 235,111
07/18/2018 3.35 3.4 3.25 3.3 225,890
07/17/2018 3.45 3.5 3.35 3.35 254,039
07/16/2018 3.45 3.5 3.4 3.5 108,817
07/13/2018 3.5 3.5883 3.35 3.45 217,462
07/12/2018 3.45 3.6 3.4 3.5 256,586
07/11/2018 3.5 3.5 3.401 3.5 126,027
07/10/2018 3.5 3.55 3.45 3.45 113,926
07/09/2018 3.5 3.525 3.45 3.45 159,267
07/06/2018 3.5 3.55 3.4 3.5 199,399
07/05/2018 3.55 3.6 3.4 3.5 227,998
07/03/2018 3.5 3.55 3.45 3.5 138,626
07/02/2018 3.35 3.55 3.35 3.55 283,096
06/29/2018 3.3 3.4 3.25 3.4 154,369
06/28/2018 3.2 3.3 3.2 3.3 135,113
06/27/2018 3.25 3.4 3.2 3.2 149,901
06/26/2018 3.2 3.25 3.15 3.25 149,231
06/25/2018 3.55 3.55 3.2 3.25 340,996
06/22/2018 3.45 3.55 3.35 3.45 870,820
06/21/2018 3.6 3.6 3.35 3.4 249,375
06/20/2018 3.6 3.6 3.4 3.55 282,962
06/19/2018 3.45 3.5 3.35 3.4 210,003
06/18/2018 3.5 3.5 3.35 3.4 261,293
*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?

Smart Portfolio