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 UNCHANGED

Streaming Delayed 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 (%)
Mar 28, 2024	6.190	6.338	6.035	6.338	4,677	+0.01(+0.13%)
Mar 27, 2024	6.110	6.450	5.850	6.330	6,187	+0.02(+0.32%)
Mar 26, 2024	6.290	6.490	6.250	6.310	7,344	+0.06(+0.96%)
Mar 25, 2024	6.530	6.530	6.195	6.250	11,958	-0.25(-3.85%)
Mar 22, 2024	6.600	6.600	6.350	6.500	4,098	-0.09(-1.37%)
Mar 21, 2024	6.000	6.629	6.000	6.590	18,557	+0.60(+10.02%)
Mar 20, 2024	5.810	6.090	5.810	5.990	4,088	+0.34(+6.02%)
Mar 19, 2024	5.598	5.830	5.300	5.650	17,673	+0.01(+0.18%)
Mar 18, 2024	5.500	5.690	5.434	5.640	13,766	-0.03(-0.53%)
Mar 15, 2024	5.260	5.670	5.200	5.670	29,030	+0.27(+5.00%)
Mar 14, 2024	5.600	5.600	5.400	5.400	16,504	-0.09(-1.64%)
Mar 13, 2024	5.480	5.727	5.480	5.490	1,408	-0.11(-1.96%)
Mar 12, 2024	5.550	5.650	5.470	5.600	13,533	-0.03(-0.53%)
Mar 11, 2024	5.810	6.010	5.360	5.630	41,123	-0.22(-3.76%)
Mar 08, 2024	6.030	6.030	5.825	5.850	10,548	+0.04(+0.69%)
Mar 07, 2024	6.310	6.310	5.810	5.810	14,140	-0.20(-3.33%)
Mar 06, 2024	6.040	6.197	5.950	6.010	17,872	+0.00(+0.00%)
Mar 05, 2024	6.270	6.270	5.950	6.010	20,361	-0.06(-0.99%)
Mar 04, 2024	6.060	6.270	6.040	6.070	7,430	+0.03(+0.50%)

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