New Zealand markets closed

VirnetX Holding Corporation (VHC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.34+0.01 (+0.13%)
At close: 03:59PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20246.196.346.046.346.344,700
27 Mar 20246.116.455.856.336.336,200
26 Mar 20246.296.496.256.316.317,300
25 Mar 20246.536.536.196.256.2512,000
22 Mar 20246.606.606.356.506.504,100
21 Mar 20246.006.636.006.596.5918,600
20 Mar 20245.816.095.815.995.994,100
19 Mar 20245.605.835.305.655.6517,700
18 Mar 20245.505.695.435.645.6413,800
15 Mar 20245.265.675.205.675.6729,000
14 Mar 20245.605.605.405.405.4016,500
13 Mar 20245.485.735.485.495.491,400
12 Mar 20245.555.655.475.605.6013,500
11 Mar 20245.816.015.365.635.6341,100
08 Mar 20246.036.035.835.855.8510,500
07 Mar 20246.316.315.815.815.8114,100
06 Mar 20246.046.205.956.016.0117,900
05 Mar 20246.276.275.956.016.0120,400
04 Mar 20246.066.276.046.076.077,400
01 Mar 20246.006.105.916.046.043,200
29 Feb 20245.966.365.905.985.9819,900
28 Feb 20246.006.005.595.905.9029,500
27 Feb 20246.016.256.016.106.1011,400
26 Feb 20246.596.666.156.306.3016,000
23 Feb 20246.556.896.556.566.564,800
22 Feb 20246.957.236.406.526.5217,500
21 Feb 20247.307.306.796.956.9511,500
20 Feb 20249.239.296.307.077.0778,000
16 Feb 20249.449.448.839.209.2035,300
15 Feb 20248.439.377.769.229.2243,300
14 Feb 20247.318.607.318.428.4234,700
13 Feb 20247.357.467.107.457.458,400
12 Feb 20247.057.506.907.407.406,800
09 Feb 20246.967.226.927.017.017,100
08 Feb 20247.217.227.027.027.024,000
07 Feb 20247.487.687.207.247.245,900
06 Feb 20247.617.617.507.507.503,400
05 Feb 20247.727.857.377.647.6412,400
02 Feb 20247.367.627.157.627.623,400
01 Feb 20247.077.797.077.427.4216,600
31 Jan 20246.807.066.607.067.0615,600
30 Jan 20246.496.866.456.836.8314,900
29 Jan 20246.146.406.136.406.405,800
26 Jan 20246.106.246.106.166.163,300
25 Jan 20246.156.306.006.116.118,900
24 Jan 20246.046.306.046.106.104,500
23 Jan 20246.166.236.016.096.0910,100
22 Jan 20246.246.296.126.196.196,400
19 Jan 20246.156.306.156.276.275,000
18 Jan 20246.126.276.126.256.254,600
17 Jan 20246.136.306.116.296.298,700
16 Jan 20246.306.306.206.216.211,500
12 Jan 20246.166.316.166.266.265,600
11 Jan 20246.266.315.896.296.295,400
10 Jan 20245.916.265.906.196.1910,500
09 Jan 20245.926.105.796.076.0715,000
08 Jan 20246.006.125.816.026.0211,000
05 Jan 20246.256.386.016.086.0818,600
04 Jan 20246.416.506.276.376.375,900
03 Jan 20246.556.556.306.396.3913,900
02 Jan 20246.817.356.166.496.4936,900
29 Dec 20237.367.436.867.007.0027,000
28 Dec 20237.667.667.307.457.4543,600
27 Dec 20237.657.797.657.667.667,200
26 Dec 20237.387.847.347.767.7611,000
22 Dec 20237.237.667.127.537.5317,300
21 Dec 20237.017.417.017.287.286,000
20 Dec 20236.607.286.607.157.1513,100
19 Dec 20236.566.846.566.776.7720,400
18 Dec 20236.917.086.506.546.5419,600
15 Dec 20236.657.066.516.836.8358,300
14 Dec 20237.627.627.017.167.1625,000
13 Dec 20237.537.707.357.607.608,300
12 Dec 20237.507.987.327.627.6232,600
11 Dec 20238.008.087.697.937.9316,800
08 Dec 20238.158.338.028.138.1328,200
07 Dec 20237.828.467.678.208.2011,800
06 Dec 20237.677.947.677.877.8710,500
05 Dec 20237.357.807.357.707.7017,500
04 Dec 20236.847.406.847.357.3520,600
01 Dec 20237.707.717.007.067.0628,900
30 Nov 20237.847.847.717.737.735,900
29 Nov 20237.837.987.717.897.898,500
28 Nov 20237.907.997.687.897.8918,000
27 Nov 20238.408.467.977.987.9830,700
24 Nov 20238.558.598.408.498.495,000
22 Nov 20238.218.618.108.468.4613,000
21 Nov 20238.158.538.008.298.2925,100
20 Nov 20238.088.547.778.268.2636,100
17 Nov 20237.618.107.308.088.0832,800
16 Nov 20237.867.866.777.707.7025,900
15 Nov 20237.878.037.447.987.9826,100
14 Nov 20237.407.697.287.627.6234,800
13 Nov 20237.467.486.987.257.2538,500
10 Nov 20236.406.966.166.846.8426,800
09 Nov 20237.287.286.456.606.6033,900
08 Nov 20237.758.007.107.297.2985,300
07 Nov 20236.007.295.867.017.01102,800
06 Nov 20234.815.754.815.545.5451,000
03 Nov 20233.984.743.944.634.6327,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...