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 (%)
Apr 30, 2008	0.7013	0.7013	0.6842	0.6842	71,346	-0.01(-1.96%)
Apr 29, 2008	0.7287	0.7287	0.6956	0.6979	31,008	-0.02(-2.70%)
Apr 28, 2008	0.7150	0.7184	0.7070	0.7173	110,492	-0.00(-0.32%)
Apr 25, 2008	0.7241	0.7241	0.7127	0.7196	128,030	-0.00(-0.63%)
Apr 24, 2008	0.7298	0.7332	0.7241	0.7241	30,359	-0.01(-1.24%)
Apr 23, 2008	0.7355	0.7367	0.7310	0.7332	21,809	+0.00(+0.47%)
Apr 22, 2008	0.7184	0.7412	0.7070	0.7298	235,892	+0.01(+1.75%)
Apr 21, 2008	0.7355	0.7355	0.6979	0.7173	113,412	+0.01(+1.78%)
Apr 18, 2008	0.7013	0.7047	0.7013	0.7047	15,302	+0.00(+0.49%)
Apr 17, 2008	0.7070	0.7127	0.7002	0.7013	70,153	-0.00(-0.65%)
Apr 16, 2008	0.6956	0.7127	0.6956	0.7059	142,350	+0.01(+1.14%)
Apr 15, 2008	0.6990	0.7059	0.6956	0.6979	62,752	-0.00(-0.49%)
Apr 14, 2008	0.7025	0.7047	0.6956	0.7013	33,323	-0.01(-0.81%)
Apr 11, 2008	0.7264	0.7355	0.7036	0.7070	79,800	-0.02(-3.28%)
Apr 10, 2008	0.7469	0.7469	0.7196	0.7310	162,230	-0.03(-3.46%)
Apr 09, 2008	0.7583	0.7640	0.7355	0.7572	180,646	+0.00(+0.61%)
Apr 08, 2008	0.7982	0.8051	0.7504	0.7526	380,304	+0.00(+0.00%)
Apr 07, 2008	0.7526	0.7925	0.7355	0.7526	356,907	-0.01(-1.49%)
Apr 04, 2008	0.7344	0.7640	0.7218	0.7640	192,923	+0.04(+5.01%)
Apr 03, 2008	0.7127	0.7348	0.7070	0.7276	223,746	+0.00(+0.48%)
Apr 02, 2008	0.7059	0.7241	0.7059	0.7241	256,938	+0.01(+1.76%)

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