Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Virnetx Holding Corp (NY: VHC )

4.720 +0.070 (+1.51%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	6.800	7.060	6.600	7.060	15,551	+0.23(+3.37%)
Jan 30, 2024	6.487	6.860	6.450	6.830	14,940	+0.43(+6.72%)
Jan 29, 2024	6.140	6.400	6.130	6.400	5,763	+0.24(+3.90%)
Jan 26, 2024	6.100	6.240	6.100	6.160	3,313	+0.05(+0.82%)
Jan 25, 2024	6.150	6.300	6.000	6.110	8,851	+0.01(+0.16%)
Jan 24, 2024	6.041	6.300	6.041	6.100	4,510	+0.01(+0.16%)
Jan 23, 2024	6.160	6.230	6.014	6.090	10,077	-0.10(-1.62%)
Jan 22, 2024	6.240	6.290	6.120	6.190	6,437	-0.08(-1.28%)
Jan 19, 2024	6.150	6.300	6.150	6.270	5,029	+0.02(+0.32%)
Jan 18, 2024	6.120	6.270	6.120	6.250	4,626	-0.04(-0.64%)
Jan 17, 2024	6.130	6.300	6.110	6.290	8,718	+0.08(+1.29%)
Jan 16, 2024	6.300	6.299	6.200	6.210	1,490	-0.05(-0.80%)
Jan 12, 2024	6.160	6.310	6.160	6.260	5,637	-0.03(-0.48%)
Jan 11, 2024	6.260	6.310	5.889	6.290	5,387	+0.10(+1.62%)
Jan 10, 2024	5.910	6.260	5.900	6.190	10,531	+0.12(+1.98%)
Jan 09, 2024	5.920	6.100	5.790	6.070	15,046	+0.05(+0.83%)
Jan 08, 2024	6.000	6.120	5.810	6.020	11,034	-0.06(-0.99%)
Jan 05, 2024	6.250	6.380	6.010	6.080	18,583	-0.29(-4.55%)
Jan 04, 2024	6.410	6.500	6.269	6.370	5,888	-0.02(-0.31%)
Jan 03, 2024	6.550	6.550	6.300	6.390	13,911	-0.10(-1.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Virnetx Holding Corp (NY: VHC )

Historical Prices