Quantcast

VirnetX Holding Corp Common Stock Historical Stock Prices

VHC 
$3.43
*  
0.03
0.88%
Get VHC Alerts
*Delayed - data as of Nov. 12, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-AUG-2018 TO 12-NOV-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 3.46 3.48 3.15 3.43 423,850
11/12/2018 3.27 3.48 3.15 3.43 423,850
11/09/2018 3.5 3.55 3.34 3.4 255,949
11/08/2018 3.46 3.53 3.32 3.53 235,328
11/07/2018 3.36 3.6 3.216 3.4 252,971
11/06/2018 3.39 3.46 3.25 3.35 265,865
11/05/2018 3.5 3.63 3.305 3.37 259,486
11/02/2018 3.46 3.7359 3.43 3.52 386,192
11/01/2018 3.28 3.52 3.2201 3.46 485,447
10/31/2018 3.55 3.55 3.19 3.3 491,168
10/30/2018 3.39 3.54 3.38 3.48 217,023
10/29/2018 3.55 3.55 3.34 3.42 335,742
10/26/2018 3.49 3.63 3.36 3.54 248,924
10/25/2018 3.63 3.73 3.5 3.67 179,891
10/24/2018 3.7 3.79 3.63 3.63 169,205
10/23/2018 3.75 3.87 3.67 3.71 299,285
10/22/2018 3.82 3.92 3.8 3.84 160,933
10/19/2018 3.8 3.97 3.75 3.84 197,370
10/18/2018 3.86 3.94 3.8117 3.9 223,982
10/17/2018 3.88 3.95 3.72 3.92 260,978
10/16/2018 3.96 4 3.8 3.9 305,905
10/15/2018 3.85 4.07 3.8423 3.98 290,979
10/12/2018 4 4.11 3.8706 3.96 395,471
10/11/2018 4 4.1 3.85 3.94 484,862
10/10/2018 4.06 4.3232 4 4.09 424,464
10/09/2018 4.08 4.23 4.02 4.11 299,490
10/08/2018 4.12 4.25 4.06 4.13 197,209
10/05/2018 4.09 4.23 4.03 4.16 249,265
10/04/2018 4.2 4.2538 4.03 4.11 193,687
10/03/2018 4.1 4.3287 4.062 4.24 366,314
10/02/2018 4.25 4.25 3.9175 4.14 533,425
10/01/2018 4.7 4.8 4.25 4.29 591,948
09/28/2018 4.8 5 4.6 4.65 1,880,419
09/27/2018 4.4 4.75 4.4 4.6 622,624
09/26/2018 4.35 4.55 4.3215 4.4 432,286
09/25/2018 4.2 4.5 4.2 4.35 665,671
09/24/2018 4.35 4.425 4.2 4.2 320,362
09/21/2018 4.1 4.45 4 4.25 1,064,375
09/20/2018 4 4.2 3.95 4.1 264,125
09/19/2018 4.25 4.25 4.05 4.05 309,242
09/18/2018 4.25 4.45 4.2 4.2 336,806
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
*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