Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Virnetx Holding Corp (NY: VHC )

5.150 +0.140 (+2.79%)

Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	4.900	5.287	4.900	5.150	12,588	+0.14(+2.79%)
Nov 21, 2024	4.540	5.160	4.540	5.010	14,933	+0.22(+4.60%)
Nov 20, 2024	5.030	5.030	4.530	4.790	11,435	-0.32(-6.27%)
Nov 19, 2024	5.480	5.510	5.110	5.110	9,906	-0.52(-9.24%)
Nov 18, 2024	5.930	5.930	5.630	5.630	12,834	-0.22(-3.76%)
Nov 15, 2024	5.870	5.990	5.750	5.850	11,269	-0.05(-0.85%)
Nov 14, 2024	5.950	6.075	5.880	5.900	8,581	-0.05(-0.83%)
Nov 13, 2024	6.001	6.001	5.880	5.950	5,371	-0.13(-2.14%)
Nov 12, 2024	6.000	6.182	6.000	6.080	4,133	+0.06(+1.00%)
Nov 11, 2024	6.010	6.245	6.010	6.020	2,278	-0.01(-0.17%)
Nov 08, 2024	6.000	6.100	6.000	6.030	2,918	+0.03(+0.50%)
Nov 07, 2024	6.270	6.270	5.870	6.000	15,735	-0.10(-1.64%)
Nov 06, 2024	6.300	6.380	6.100	6.100	10,232	-0.15(-2.40%)
Nov 05, 2024	6.140	6.300	6.140	6.250	3,602	+0.00(+0.00%)
Nov 04, 2024	6.160	6.290	6.160	6.250	2,394	+0.00(+0.00%)
Nov 01, 2024	6.460	6.460	6.250	6.250	7,659	-0.12(-1.88%)
Oct 31, 2024	6.160	6.480	6.160	6.370	10,727	+0.10(+1.59%)
Oct 30, 2024	6.380	6.480	6.250	6.270	8,538	+0.00(+0.00%)
Oct 29, 2024	6.470	6.470	6.260	6.270	1,546	-0.16(-2.49%)
Oct 28, 2024	6.310	6.430	6.310	6.430	1,134	+0.02(+0.34%)
Oct 25, 2024	6.480	6.480	6.330	6.408	2,363	-0.05(-0.80%)
Oct 24, 2024	6.470	6.470	6.460	6.460	397	+0.26(+4.28%)
Oct 23, 2024	6.250	6.370	6.060	6.195	10,597	-0.00(-0.08%)
Oct 22, 2024	6.100	6.450	6.012	6.200	6,495	+0.09(+1.47%)
Oct 21, 2024	6.500	6.500	5.898	6.110	3,999	-0.37(-5.71%)
Oct 18, 2024	6.370	6.491	6.370	6.480	5,499	+0.10(+1.57%)
Oct 17, 2024	6.730	6.730	6.380	6.380	4,510	-0.22(-3.33%)
Oct 16, 2024	6.570	6.950	6.550	6.600	9,411	-0.08(-1.20%)
Oct 15, 2024	6.840	6.984	6.540	6.680	17,680	-0.21(-3.05%)
Oct 14, 2024	6.950	7.105	6.890	6.890	9,893	-0.25(-3.50%)
Oct 11, 2024	7.050	7.140	7.050	7.140	1,793	+0.04(+0.56%)
Oct 10, 2024	7.190	7.190	7.043	7.100	3,524	-0.03(-0.35%)
Oct 09, 2024	7.140	7.220	7.090	7.125	11,626	+0.07(+0.92%)
Oct 08, 2024	6.950	7.170	6.950	7.060	10,192	+0.04(+0.57%)
Oct 07, 2024	6.950	7.100	6.950	7.020	15,448	+0.07(+1.01%)
Oct 04, 2024	6.980	7.151	6.950	6.950	7,921	-0.10(-1.42%)
Oct 03, 2024	7.050	7.250	6.980	7.050	8,776	+0.05(+0.71%)
Oct 02, 2024	6.950	7.200	6.950	7.000	2,396	+0.05(+0.72%)
Oct 01, 2024	6.950	7.181	6.830	6.950	10,394	-0.10(-1.42%)
Sep 30, 2024	6.950	7.136	6.950	7.050	5,607	+0.02(+0.28%)
Sep 27, 2024	6.980	7.354	6.980	7.030	11,764	-0.04(-0.57%)
Sep 26, 2024	7.420	7.420	6.920	7.070	18,921	-0.05(-0.70%)
Sep 25, 2024	7.100	7.356	7.100	7.120	14,801	+0.05(+0.71%)
Sep 24, 2024	7.200	7.420	7.070	7.070	9,149	-0.18(-2.48%)
Sep 23, 2024	7.100	7.500	7.100	7.250	6,054	+0.08(+1.12%)
Sep 20, 2024	7.160	7.200	7.000	7.170	4,446	-0.06(-0.83%)
Sep 19, 2024	6.860	7.360	6.860	7.230	4,852	+0.33(+4.78%)
Sep 18, 2024	6.690	7.040	6.690	6.900	10,141	+0.00(+0.00%)
Sep 17, 2024	7.550	7.727	6.740	6.900	12,632	-0.51(-6.88%)
Sep 16, 2024	7.410	7.750	7.300	7.410	6,978	+0.16(+2.21%)
Sep 13, 2024	7.540	7.693	7.200	7.250	11,051	-0.24(-3.20%)
Sep 12, 2024	7.250	7.713	7.250	7.490	32,744	+0.18(+2.46%)
Sep 11, 2024	7.300	7.310	7.295	7.310	1,853	+0.01(+0.14%)
Sep 10, 2024	7.100	7.350	7.100	7.300	8,063	+0.08(+1.11%)
Sep 09, 2024	7.420	7.500	7.125	7.220	3,478	-0.03(-0.41%)
Sep 06, 2024	7.070	7.750	7.070	7.250	22,714	+0.02(+0.29%)
Sep 05, 2024	7.150	7.410	7.050	7.229	7,794	+0.03(+0.40%)
Sep 04, 2024	7.000	7.360	7.000	7.200	8,643	+0.20(+2.85%)

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 Santa Clara

Find A Business

or Browse Listings

Virnetx Holding Corp (NY: VHC )

Historical Prices