VHC Historical Prices | VirnetX Holding Corp Common Sto Stock

Dow

0.34% Nasdaq

0.16%

VirnetX Holding Corp (VHC)

-NYSE MKT

22.66 May 21, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	22.56	22.95	22.50	22.66	633,200	22.66
May 20, 2013	22.29	23.37	22.29	22.64	871,800	22.64
May 17, 2013	22.50	22.60	21.87	22.36	843,600	22.36
May 16, 2013	23.05	23.30	22.27	22.30	692,700	22.30
May 15, 2013	23.83	23.83	22.98	23.01	832,300	23.01
May 14, 2013	23.07	23.90	22.70	23.70	1,834,200	23.70
May 13, 2013	21.06	23.23	21.06	22.98	1,500,900	22.98
May 10, 2013	20.86	21.46	20.63	21.16	294,500	21.16
May 9, 2013	20.64	21.14	20.62	20.92	522,000	20.92
May 8, 2013	20.91	21.28	20.60	21.11	397,500	21.11
May 7, 2013	20.67	21.15	20.50	20.89	402,800	20.89
May 6, 2013	20.20	21.15	20.20	20.92	409,600	20.92
May 3, 2013	21.16	21.65	20.72	20.88	527,700	20.88
May 2, 2013	20.41	21.37	19.95	21.10	534,000	21.10
May 1, 2013	20.36	21.20	19.95	20.01	835,100	20.01
Apr 30, 2013	20.22	21.00	19.62	20.42	769,400	20.42
Apr 29, 2013	22.02	22.10	20.19	20.39	924,900	20.39
Apr 26, 2013	20.54	22.34	20.10	21.70	1,947,700	21.70
Apr 25, 2013	19.25	20.69	19.25	20.51	1,154,700	20.51
Apr 24, 2013	18.83	19.32	18.55	19.25	784,200	19.25
Apr 23, 2013	19.56	19.86	18.70	18.87	981,300	18.87
Apr 22, 2013	19.48	20.00	18.30	19.55	1,138,800	19.55
Apr 19, 2013	18.63	18.87	18.46	18.81	672,800	18.81
Apr 18, 2013	18.96	19.35	18.44	18.69	549,600	18.69
Apr 17, 2013	19.16	19.88	18.53	18.87	593,800	18.87
Apr 16, 2013	18.71	20.23	18.70	19.91	1,050,100	19.91
Apr 15, 2013	19.70	20.01	18.33	18.59	867,400	18.59
Apr 12, 2013	19.38	20.63	19.17	20.22	1,770,800	20.22
Apr 11, 2013	21.20	21.24	20.05	20.15	1,260,400	20.15
Apr 10, 2013	19.04	21.48	19.00	21.03	2,434,000	21.03
Apr 9, 2013	19.73	20.48	19.11	19.13	2,137,800	19.13
Apr 8, 2013	16.84	19.88	16.44	19.00	2,994,400	19.00
Apr 5, 2013	17.22	17.88	16.34	16.45	1,632,900	16.45
Apr 4, 2013	17.58	17.80	16.89	17.73	796,500	17.73
Apr 3, 2013	16.33	18.36	16.10	17.42	2,081,300	17.42
Apr 2, 2013	17.49	17.68	16.18	16.86	1,679,900	16.86
Apr 1, 2013	19.12	19.41	17.25	17.52	1,523,100	17.52
Mar 28, 2013	19.22	19.80	18.90	19.17	633,300	19.17
Mar 27, 2013	18.81	19.45	17.98	19.32	1,747,300	19.32
Mar 26, 2013	19.70	20.17	18.81	19.35	958,900	19.35
Mar 25, 2013	21.90	21.90	18.72	19.71	3,123,200	19.71
Mar 22, 2013	22.18	22.38	21.82	21.89	586,500	21.89
Mar 21, 2013	21.90	22.43	21.90	22.23	531,100	22.23
Mar 20, 2013	22.14	22.62	21.75	22.26	1,023,400	22.26
Mar 19, 2013	22.72	23.34	21.92	22.25	1,329,000	22.25
Mar 18, 2013	22.16	23.46	21.75	22.50	3,660,000	22.50
Mar 15, 2013	23.77	24.65	21.68	21.82	7,559,000	21.82
Mar 14, 2013	35.38	35.93	23.24	25.75	9,843,000	25.75
Mar 13, 2013	36.13	36.84	35.41	35.67	1,687,500	35.67
Mar 12, 2013	32.87	35.75	32.87	35.39	1,174,200	35.39
Mar 11, 2013	33.58	33.65	32.45	33.43	733,000	33.43
Mar 8, 2013	34.60	34.60	33.35	33.80	664,700	33.80
Mar 7, 2013	34.42	34.75	33.76	34.38	800,000	34.38
Mar 6, 2013	35.18	35.18	34.40	34.78	624,200	34.78
Mar 5, 2013	35.92	35.92	34.61	35.24	585,600	35.24
Mar 4, 2013	35.58	35.97	35.35	35.74	283,800	35.74
Mar 1, 2013	34.91	35.97	34.61	35.69	540,000	35.69
Feb 28, 2013	35.51	35.99	35.02	35.23	769,900	35.23
Feb 27, 2013	35.40	36.48	35.15	35.58	2,822,300	35.58
Feb 26, 2013	34.34	34.56	33.75	33.96	496,200	33.96
Feb 25, 2013	35.55	35.72	34.26	34.36	343,600	34.36
Feb 22, 2013	35.42	35.50	34.99	35.42	326,600	35.42
Feb 21, 2013	36.00	36.00	34.05	35.26	480,600	35.26
Feb 20, 2013	35.48	36.44	35.12	35.27	927,200	35.27
Feb 19, 2013	35.02	35.48	34.70	35.39	542,900	35.39
Feb 15, 2013	35.46	35.46	34.75	35.02	404,400	35.02
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VHC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

VirnetX Holding Corp (VHC)