Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Virnetx Holding Corp (NY: VHC )

6.370 +0.100 (+1.59%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 7.170 7.400 7.000 7.010 21,367 +0.01(+0.14%)
May 05, 2023 7.800 7.998 6.900 7.000 38,174 -0.82(-10.49%)
May 04, 2023 8.400 8.400 7.814 7.820 17,688 -0.58(-6.90%)
May 03, 2023 7.606 8.400 7.362 8.400 37,026 +0.40(+5.00%)
May 02, 2023 8.200 8.402 7.980 8.000 18,221 -0.30(-3.57%)
May 01, 2023 8.224 9.198 8.200 8.296 27,285 +0.05(+0.66%)
Apr 28, 2023 8.600 8.600 8.024 8.242 32,794 -0.46(-5.29%)
Apr 27, 2023 9.000 9.200 8.600 8.702 38,358 -0.08(-0.96%)
Apr 26, 2023 8.730 8.980 8.600 8.786 37,089 +0.06(+0.73%)
Apr 25, 2023 10.60 10.80 8.602 8.722 103,352 -2.09(-19.35%)
Apr 24, 2023 10.36 12.40 10.00 10.81 70,268 +0.27(+2.60%)
Apr 21, 2023 9.800 11.90 9.780 10.54 117,383 +1.15(+12.27%)
Apr 20, 2023 10.58 10.91 9.014 9.388 86,566 -1.41(-13.09%)
Apr 19, 2023 12.40 12.40 10.42 10.80 100,326 -1.74(-13.86%)
Apr 18, 2023 9.882 16.60 9.600 12.54 663,804 +0.00(+0.00%)
Apr 17, 2023 -350.15 -401.21 -347.72 -369.60 4,294,957,990 +0.00(+0.00%)
Apr 14, 2023 -342.85 -362.31 -342.85 -347.72 4,294,964,230 +0.00(+0.00%)
Apr 13, 2023 -355.01 -362.31 -340.42 -342.85 4,294,963,405 +0.00(+0.00%)
Apr 12, 2023 -369.60 -369.60 -352.58 -352.58 4,294,964,913 +0.00(+0.00%)
Apr 11, 2023 -376.89 -376.89 -355.01 -355.01 4,294,963,406 +0.00(+0.00%)
Apr 10, 2023 -381.76 -386.62 -367.17 -379.33 4,294,960,685 +0.00(+0.00%)
Apr 06, 2023 -369.60 -386.62 -369.60 -379.33 4,294,955,713 +0.00(+0.00%)
Apr 05, 2023 -389.05 -391.48 -362.31 -364.74 4,294,954,574 +0.00(+0.00%)
Apr 04, 2023 -340.42 -401.21 -335.56 -369.60 4,294,942,993 +0.00(+0.00%)
Apr 03, 2023 -333.13 -340.42 -313.67 -335.56 4,294,948,630 +0.00(+0.00%)
Mar 31, 2023 -350.15 -352.58 -311.24 -318.54 4,294,942,189 +0.00(+0.00%)
Mar 30, 2023 -547.11 -651.66 -333.13 -342.85 4,294,766,187 +0.00(+0.00%)
Mar 29, 2023 -418.23 -418.23 -413.37 -413.37 4,294,967,232 +0.00(+0.00%)
Mar 28, 2023 -406.07 -415.80 -406.07 -415.80 4,294,966,719 +0.00(+0.00%)
Mar 27, 2023 -408.50 -410.94 -401.72 -406.07 4,294,967,157 +0.00(+0.00%)
Mar 24, 2023 -406.07 -406.07 -398.78 -401.21 4,294,966,695 +0.00(+0.00%)
Mar 23, 2023 -408.50 -418.23 -401.24 -413.37 4,294,967,171 +0.00(+0.00%)
Mar 22, 2023 -408.50 -423.10 -406.07 -413.37 4,294,966,609 +0.00(+0.00%)
Mar 21, 2023 -418.23 -423.10 -413.37 -418.23 4,294,966,823 +0.00(+0.00%)
Mar 20, 2023 -413.37 -418.23 -408.50 -415.80 4,294,966,057 +0.00(+0.00%)
Mar 17, 2023 -406.07 -418.23 -403.64 -413.37 4,294,965,702 +0.00(+0.00%)
Mar 16, 2023 -396.35 -415.80 -396.35 -415.80 4,294,966,984 +0.00(+0.00%)
Mar 15, 2023 -408.50 -415.80 -403.64 -415.80 4,294,967,065 +0.00(+0.00%)
Mar 14, 2023 -408.50 -418.23 -408.50 -413.37 4,294,966,684 +0.00(+0.00%)
Mar 13, 2023 -413.37 -423.10 -391.48 -401.21 4,294,967,094 +0.00(+0.00%)
Mar 10, 2023 -413.37 -418.23 -410.94 -418.23 4,294,966,829 +0.00(+0.00%)
Mar 09, 2023 -420.66 -427.96 -413.37 -413.37 4,294,967,026 +0.00(+0.00%)
Mar 08, 2023 -418.23 -425.53 -412.15 -420.66 4,294,967,044 +0.00(+0.00%)
Mar 07, 2023 -423.10 -430.39 -413.37 -415.80 4,294,966,997 +0.00(+0.00%)
Mar 06, 2023 -415.80 -427.96 -413.37 -427.96 4,294,966,971 +0.00(+0.00%)
Mar 03, 2023 -420.66 -420.69 -413.39 -420.66 4,294,966,841 +0.00(+0.00%)
Mar 02, 2023 -418.23 -425.53 -412.15 -420.66 4,294,966,760 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.