Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virnetx Holding Corp (NY: VHC )

4.120 +0.020 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 0.1619 0.1619 0.1437 0.1608 0 +0.01(+8.46%)
Jan 29, 2009 0.1494 0.1494 0.1254 0.1482 532,730 -0.01(-5.80%)
Jan 28, 2009 0.1482 0.1631 0.1482 0.1574 172,403 -0.00(-2.13%)
Jan 27, 2009 0.1574 0.1688 0.1494 0.1608 97,952 -0.00(-2.76%)
Jan 26, 2009 0.1654 0.1654 0.1619 0.1654 254,202 +0.00(+0.69%)
Jan 23, 2009 0.1619 0.1699 0.1619 0.1642 153,759 +0.00(+0.70%)
Jan 22, 2009 0.1619 0.1654 0.1619 0.1631 196,430 +0.00(+2.14%)
Jan 21, 2009 0.1654 0.1654 0.1596 0.1597 53,492 -0.00(-2.77%)
Jan 20, 2009 0.1642 0.1654 0.1596 0.1642 146,858 +0.00(+1.59%)
Jan 16, 2009 0.1619 0.1676 0.1562 0.1616 207,830 -0.00(-0.87%)
Jan 15, 2009 0.1742 0.1768 0.1619 0.1631 194,238 -0.01(-4.03%)
Jan 14, 2009 0.1699 0.1699 0.1676 0.1699 207,015 +0.00(+0.01%)
Jan 13, 2009 0.1688 0.1699 0.1676 0.1699 141,009 +0.00(+0.67%)
Jan 12, 2009 0.1597 0.1688 0.1597 0.1688 34,200 +0.00(+2.07%)
Jan 09, 2009 0.1631 0.1654 0.1596 0.1654 107,510 +0.01(+3.34%)
Jan 08, 2009 0.1654 0.1676 0.1596 0.1600 50,423 -0.01(-4.80%)
Jan 07, 2009 0.1676 0.1681 0.1681 0.1681 0 +0.00(+0.00%)
Jan 06, 2009 0.1654 0.1699 0.1597 0.1681 114,876 +0.00(+1.66%)
Jan 05, 2009 0.1699 0.1699 0.1619 0.1654 21,914 -0.00(-1.69%)
Jan 02, 2009 0.1642 0.1682 0.1596 0.1682 0 -0.00(-0.34%)
Jan 01, 2009 0.1654 0.1699 0.1608 0.1688 0 +0.00(+0.00%)
Dec 31, 2008 0.1654 0.1699 0.1608 0.1688 61,384 +0.00(+0.82%)
Dec 30, 2008 0.1619 0.1699 0.1460 0.1674 179,944 +0.01(+3.39%)
Dec 29, 2008 0.1699 0.1699 0.1596 0.1619 124,224 -0.01(-3.40%)
Dec 26, 2008 0.1540 0.1688 0.1540 0.1676 84,044 -0.00(-0.01%)
Dec 24, 2008 0.1425 0.1688 0.1425 0.1676 58,753 +0.02(+10.53%)
Dec 23, 2008 0.1562 0.1562 0.1448 0.1517 150,129 +0.00(+0.00%)
Dec 22, 2008 0.1654 0.1654 0.1346 0.1517 126,066 -0.01(-5.67%)
Dec 19, 2008 0.1984 0.1984 0.1608 0.1608 263,287 -0.03(-16.07%)
Dec 18, 2008 0.2087 0.2098 0.1015 0.1916 474,853 -0.02(-9.19%)
Dec 17, 2008 0.2098 0.2110 0.1996 0.2110 25,623 -0.01(-2.63%)
Dec 16, 2008 0.2155 0.2167 0.1368 0.2167 103,652 -0.01(-2.56%)
Dec 15, 2008 0.2246 0.2269 0.2189 0.2224 23,676 +0.01(+3.12%)
Dec 12, 2008 0.2064 0.2167 0.2007 0.2156 70,101 -0.00(-0.99%)
Dec 11, 2008 0.2167 0.2201 0.2087 0.2178 21,046 -0.00(-2.05%)
Dec 10, 2008 0.2281 0.2281 0.2087 0.2224 135,335 -0.00(-1.52%)
Dec 09, 2008 0.2281 0.2281 0.2201 0.2258 35,252 -0.00(-0.75%)
Dec 08, 2008 0.2429 0.2452 0.2224 0.2275 109,001 -0.02(-9.32%)
Dec 05, 2008 0.2600 0.2600 0.2372 0.2509 137,238 -0.01(-3.51%)
Dec 04, 2008 0.2566 0.2646 0.2486 0.2600 43,451 -0.00(-1.30%)
Dec 03, 2008 0.2429 0.2634 0.2429 0.2634 59,683 -0.01(-3.35%)
Dec 02, 2008 0.2646 0.2748 0.2623 0.2725 14,118 -0.01(-2.05%)
Dec 01, 2008 0.2725 0.2782 0.2657 0.2782 252,852 +0.00(+0.83%)
Nov 28, 2008 0.2633 0.2760 0.2600 0.2760 91,200 +0.01(+4.31%)
Nov 26, 2008 0.2543 0.2646 0.2224 0.2646 325,338 +0.00(+0.00%)
Nov 25, 2008 0.2794 0.2794 0.2543 0.2646 235,436 -0.01(-5.31%)
Nov 24, 2008 0.2782 0.2839 0.2634 0.2794 148,638 +0.00(+0.41%)
Nov 21, 2008 0.2794 0.2896 0.2349 0.2782 1,033,524 -0.00(-0.41%)
Nov 20, 2008 0.2851 0.2851 0.2657 0.2794 112,246 -0.02(-5.77%)
Nov 19, 2008 0.2942 0.3022 0.2805 0.2965 214,653 -0.01(-1.89%)
Nov 18, 2008 0.3296 0.3296 0.2942 0.3022 250,238 -0.02(-5.02%)
Nov 17, 2008 0.3307 0.3398 0.2748 0.3182 350,769 -0.01(-2.11%)
Nov 14, 2008 0.2623 0.3250 0.2509 0.3250 1,187,959 +0.08(+32.56%)
Nov 13, 2008 0.2224 0.2452 0.2144 0.2452 676,484 +0.03(+14.36%)
Nov 12, 2008 0.2281 0.2326 0.2132 0.2144 70,320 -0.02(-8.29%)
Nov 11, 2008 0.2281 0.2395 0.2167 0.2338 367,992 -0.01(-2.38%)
Nov 10, 2008 0.2326 0.2440 0.2281 0.2395 10,523 -0.00(-1.87%)
Nov 07, 2008 0.2167 0.2440 0.2167 0.2440 235,848 +0.03(+12.63%)
Nov 06, 2008 0.2281 0.2304 0.2053 0.2167 204,761 -0.01(-5.00%)
Nov 05, 2008 0.2110 0.2281 0.2110 0.2281 86,376 +0.01(+5.26%)
Nov 04, 2008 0.1927 0.2212 0.1927 0.2167 88,262 +0.02(+12.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.