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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virnetx Holding Corp (NY: VHC )

4.650 -0.120 (-2.52%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 31, 2023 0.4300 0.4441 0.4158 0.4400 270,561 +0.02(+3.99%)
May 30, 2023 0.4390 0.4390 0.4160 0.4231 255,255 -0.01(-2.01%)
May 26, 2023 0.4150 0.4516 0.4100 0.4318 367,334 -0.02(-4.04%)
May 25, 2023 0.4200 0.4599 0.4170 0.4500 386,108 +0.03(+6.48%)
May 24, 2023 0.4000 0.4385 0.4000 0.4226 241,077 +0.01(+3.30%)
May 23, 2023 0.4110 0.4254 0.3913 0.4091 341,809 -0.00(-0.49%)
May 22, 2023 0.4000 0.4200 0.3910 0.4111 190,995 +0.01(+2.75%)
May 19, 2023 0.4500 0.4500 0.3850 0.4001 318,504 -0.02(-5.23%)
May 18, 2023 0.4263 0.4504 0.4155 0.4222 301,001 -0.01(-1.49%)
May 17, 2023 0.4300 0.4597 0.4105 0.4286 561,470 -0.00(-0.99%)
May 16, 2023 0.4200 0.4386 0.4175 0.4329 287,706 +0.01(+2.41%)
May 15, 2023 0.4200 0.4408 0.4140 0.4227 300,925 -0.01(-2.22%)
May 12, 2023 0.3823 0.4400 0.3810 0.4323 942,322 -0.00(-0.73%)
May 11, 2023 0.3900 0.4500 0.3800 0.4355 1,201,770 +0.06(+14.61%)
May 10, 2023 0.4039 0.4050 0.3650 0.3800 1,378,709 -0.04(-9.52%)
May 09, 2023 0.4150 0.5086 0.3700 0.4200 7,392,340 +0.07(+19.83%)
May 08, 2023 0.3585 0.3700 0.3500 0.3505 427,343 +0.00(+0.14%)
May 05, 2023 0.3900 0.3999 0.3450 0.3500 763,491 -0.04(-10.49%)
May 04, 2023 0.4200 0.4200 0.3907 0.3910 353,773 -0.03(-6.90%)
May 03, 2023 0.3803 0.4200 0.3681 0.4200 740,533 +0.02(+5.00%)
May 02, 2023 0.4100 0.4201 0.3990 0.4000 364,428 -0.01(-3.57%)
May 01, 2023 0.4112 0.4599 0.4100 0.4148 545,718 +0.00(+0.66%)
Apr 28, 2023 0.4300 0.4300 0.4012 0.4121 655,896 -0.02(-5.29%)
Apr 27, 2023 0.4500 0.4600 0.4300 0.4351 767,167 -0.00(-0.96%)
Apr 26, 2023 0.4365 0.4490 0.4300 0.4393 741,790 +0.00(+0.73%)
Apr 25, 2023 0.5300 0.5399 0.4301 0.4361 2,067,048 -0.10(-19.35%)
Apr 24, 2023 0.5179 0.6200 0.5000 0.5407 1,405,373 +0.01(+2.60%)
Apr 21, 2023 0.4900 0.5950 0.4890 0.5270 2,347,667 +0.06(+12.27%)
Apr 20, 2023 0.5291 0.5454 0.4507 0.4694 1,731,334 -0.07(-13.09%)
Apr 19, 2023 0.6200 0.6200 0.5208 0.5401 2,006,536 -0.09(-13.86%)
Apr 18, 2023 0.4941 0.8300 0.4800 0.6270 13,276,097 +0.11(+20.58%)
Apr 17, 2023 0.4926 0.5645 0.4892 0.5200 6,615,013 +0.03(+6.29%)
Apr 14, 2023 0.4824 0.5097 0.4824 0.4892 2,179,799 +0.01(+1.42%)
Apr 13, 2023 0.4995 0.5097 0.4789 0.4824 2,765,967 -0.01(-2.76%)
Apr 12, 2023 0.5200 0.5200 0.4961 0.4961 1,694,101 -0.00(-0.68%)
Apr 11, 2023 0.5303 0.5303 0.4995 0.4995 2,765,479 -0.03(-6.41%)
Apr 10, 2023 0.5371 0.5439 0.5166 0.5337 4,699,366 +0.00(+0.00%)
Apr 06, 2023 0.5200 0.5439 0.5200 0.5337 8,232,893 +0.36(+212.00%)
Apr 05, 2023 0.1825 0.1836 0.1699 0.1711 27,128,818 -0.00(-1.32%)
Apr 04, 2023 0.1596 0.1882 0.1574 0.1733 51,821,480 +0.02(+10.15%)
Apr 03, 2023 0.1562 0.1596 0.1471 0.1574 39,803,760 +0.01(+5.34%)
Mar 31, 2023 0.1642 0.1654 0.1460 0.1494 53,537,856 -0.01(-7.09%)
Mar 30, 2023 0.2566 0.3056 0.1562 0.1608 428,826,688 -0.03(-17.06%)
Mar 29, 2023 0.1961 0.1961 0.1939 0.1939 137,940 -0.00(-0.58%)
Mar 28, 2023 0.1904 0.1950 0.1904 0.1950 1,231,612 +0.00(+2.39%)
Mar 27, 2023 0.1916 0.1927 0.1884 0.1904 297,838 +0.00(+1.21%)
Mar 24, 2023 0.1904 0.1904 0.1870 0.1882 1,282,675 -0.01(-2.94%)
Mar 23, 2023 0.1916 0.1961 0.1882 0.1939 267,514 +0.00(+0.00%)
Mar 22, 2023 0.1916 0.1984 0.1904 0.1939 1,466,715 -0.00(-1.16%)
Mar 21, 2023 0.1961 0.1984 0.1939 0.1961 1,010,101 +0.00(+0.58%)
Mar 20, 2023 0.1939 0.1961 0.1916 0.1950 2,643,949 +0.00(+0.59%)
Mar 17, 2023 0.1904 0.1961 0.1893 0.1939 3,399,638 -0.00(-0.58%)
Mar 16, 2023 0.1859 0.1950 0.1859 0.1950 665,786 +0.00(+0.00%)
Mar 15, 2023 0.1916 0.1950 0.1893 0.1950 492,883 +0.00(+0.59%)
Mar 14, 2023 0.1916 0.1961 0.1916 0.1939 1,305,922 +0.01(+3.03%)
Mar 13, 2023 0.1939 0.1984 0.1836 0.1882 431,376 -0.01(-4.07%)
Mar 10, 2023 0.1939 0.1961 0.1927 0.1961 996,965 +0.00(+1.18%)
Mar 09, 2023 0.1973 0.2007 0.1939 0.1939 576,015 -0.00(-1.73%)
Mar 08, 2023 0.1961 0.1996 0.1933 0.1973 539,298 +0.00(+1.17%)
Mar 07, 2023 0.1984 0.2018 0.1939 0.1950 639,145 -0.01(-2.84%)
Mar 06, 2023 0.1950 0.2007 0.1939 0.2007 694,566 +0.00(+1.73%)
Mar 03, 2023 0.1973 0.1973 0.1939 0.1973 970,499 +0.00(+0.00%)
Mar 02, 2023 0.1961 0.1996 0.1933 0.1973 1,144,419 -0.00(-0.57%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.