NYSE - Nasdaq Real Time Price • USD
VirnetX Holding Corporation (VHC)
As of 10:54 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.37 | 5.41 | 5.41 | 5.41 | 5.41 | 1,196 |
| Apr 18, 2024 | 5.71 | 5.71 | 5.40 | 5.49 | 5.49 | 2,200 |
| Apr 17, 2024 | 5.59 | 5.68 | 5.43 | 5.68 | 5.68 | 2,500 |
| Apr 16, 2024 | 5.49 | 5.60 | 5.37 | 5.60 | 5.60 | 2,200 |
| Apr 15, 2024 | 5.77 | 5.77 | 5.70 | 5.71 | 5.71 | 4,000 |
| Apr 12, 2024 | 5.76 | 5.85 | 5.70 | 5.73 | 5.73 | 4,300 |
| Apr 11, 2024 | 5.97 | 6.05 | 5.79 | 5.79 | 5.79 | 6,300 |
| Apr 10, 2024 | 5.94 | 6.10 | 5.85 | 5.99 | 5.99 | 4,000 |
| Apr 9, 2024 | 6.00 | 6.00 | 5.89 | 5.97 | 5.97 | 6,600 |
| Apr 8, 2024 | 6.16 | 6.16 | 6.00 | 6.02 | 6.02 | 10,300 |
| Apr 5, 2024 | 6.11 | 6.23 | 6.05 | 6.18 | 6.18 | 4,800 |
| Apr 4, 2024 | 6.01 | 6.16 | 6.01 | 6.16 | 6.16 | 700 |
| Apr 3, 2024 | 6.42 | 6.42 | 6.05 | 6.13 | 6.13 | 2,600 |
| Apr 2, 2024 | 6.05 | 6.20 | 6.05 | 6.14 | 6.14 | 7,200 |
| Apr 1, 2024 | 6.18 | 6.27 | 6.05 | 6.24 | 6.24 | 1,500 |
| Mar 28, 2024 | 6.19 | 6.34 | 6.04 | 6.34 | 6.34 | 4,700 |
| Mar 27, 2024 | 6.11 | 6.45 | 5.85 | 6.33 | 6.33 | 6,200 |
| Mar 26, 2024 | 6.29 | 6.49 | 6.25 | 6.31 | 6.31 | 7,300 |
| Mar 25, 2024 | 6.53 | 6.53 | 6.19 | 6.25 | 6.25 | 12,000 |
| Mar 22, 2024 | 6.60 | 6.60 | 6.35 | 6.50 | 6.50 | 4,100 |
| Mar 21, 2024 | 6.00 | 6.63 | 6.00 | 6.59 | 6.59 | 18,600 |
| Mar 20, 2024 | 5.81 | 6.09 | 5.81 | 5.99 | 5.99 | 4,100 |
| Mar 19, 2024 | 5.60 | 5.83 | 5.30 | 5.65 | 5.65 | 17,700 |
| Mar 18, 2024 | 5.50 | 5.69 | 5.43 | 5.64 | 5.64 | 13,800 |
| Mar 15, 2024 | 5.26 | 5.67 | 5.20 | 5.67 | 5.67 | 29,000 |
| Mar 14, 2024 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | 16,500 |
| Mar 13, 2024 | 5.48 | 5.73 | 5.48 | 5.49 | 5.49 | 1,400 |
| Mar 12, 2024 | 5.55 | 5.65 | 5.47 | 5.60 | 5.60 | 13,500 |
| Mar 11, 2024 | 5.81 | 6.01 | 5.36 | 5.63 | 5.63 | 41,100 |
| Mar 8, 2024 | 6.03 | 6.03 | 5.83 | 5.85 | 5.85 | 10,500 |
| Mar 7, 2024 | 6.31 | 6.31 | 5.81 | 5.81 | 5.81 | 14,100 |
| Mar 6, 2024 | 6.04 | 6.20 | 5.95 | 6.01 | 6.01 | 17,900 |
| Mar 5, 2024 | 6.27 | 6.27 | 5.95 | 6.01 | 6.01 | 20,400 |
| Mar 4, 2024 | 6.06 | 6.27 | 6.04 | 6.07 | 6.07 | 7,400 |
| Mar 1, 2024 | 6.00 | 6.10 | 5.91 | 6.04 | 6.04 | 3,200 |
| Feb 29, 2024 | 5.96 | 6.36 | 5.90 | 5.98 | 5.98 | 19,900 |
| Feb 28, 2024 | 6.00 | 6.00 | 5.59 | 5.90 | 5.90 | 29,500 |
| Feb 27, 2024 | 6.01 | 6.25 | 6.01 | 6.10 | 6.10 | 11,400 |
| Feb 26, 2024 | 6.59 | 6.66 | 6.15 | 6.30 | 6.30 | 16,000 |
| Feb 23, 2024 | 6.55 | 6.89 | 6.55 | 6.56 | 6.56 | 4,800 |
| Feb 22, 2024 | 6.95 | 7.23 | 6.40 | 6.52 | 6.52 | 17,500 |
| Feb 21, 2024 | 7.30 | 7.30 | 6.79 | 6.95 | 6.95 | 11,500 |
| Feb 20, 2024 | 9.23 | 9.29 | 6.30 | 7.07 | 7.07 | 78,000 |
| Feb 16, 2024 | 9.44 | 9.44 | 8.83 | 9.20 | 9.20 | 35,300 |
| Feb 15, 2024 | 8.43 | 9.37 | 7.76 | 9.22 | 9.22 | 43,300 |
| Feb 14, 2024 | 7.31 | 8.60 | 7.31 | 8.42 | 8.42 | 34,700 |
| Feb 13, 2024 | 7.35 | 7.46 | 7.10 | 7.45 | 7.45 | 8,400 |
| Feb 12, 2024 | 7.05 | 7.50 | 6.90 | 7.40 | 7.40 | 6,800 |
| Feb 9, 2024 | 6.96 | 7.22 | 6.92 | 7.01 | 7.01 | 7,100 |
| Feb 8, 2024 | 7.21 | 7.22 | 7.02 | 7.02 | 7.02 | 4,000 |
| Feb 7, 2024 | 7.48 | 7.68 | 7.20 | 7.24 | 7.24 | 5,900 |
| Feb 6, 2024 | 7.61 | 7.61 | 7.50 | 7.50 | 7.50 | 3,400 |
| Feb 5, 2024 | 7.72 | 7.85 | 7.37 | 7.64 | 7.64 | 12,400 |
| Feb 2, 2024 | 7.36 | 7.62 | 7.15 | 7.62 | 7.62 | 3,400 |
| Feb 1, 2024 | 7.07 | 7.79 | 7.07 | 7.42 | 7.42 | 16,600 |
| Jan 31, 2024 | 6.80 | 7.06 | 6.60 | 7.06 | 7.06 | 15,600 |
| Jan 30, 2024 | 6.49 | 6.86 | 6.45 | 6.83 | 6.83 | 14,900 |
| Jan 29, 2024 | 6.14 | 6.40 | 6.13 | 6.40 | 6.40 | 5,800 |
| Jan 26, 2024 | 6.10 | 6.24 | 6.10 | 6.16 | 6.16 | 3,300 |
| Jan 25, 2024 | 6.15 | 6.30 | 6.00 | 6.11 | 6.11 | 8,900 |
| Jan 24, 2024 | 6.04 | 6.30 | 6.04 | 6.10 | 6.10 | 4,500 |
| Jan 23, 2024 | 6.16 | 6.23 | 6.01 | 6.09 | 6.09 | 10,100 |
| Jan 22, 2024 | 6.24 | 6.29 | 6.12 | 6.19 | 6.19 | 6,400 |
| Jan 19, 2024 | 6.15 | 6.30 | 6.15 | 6.27 | 6.27 | 5,000 |
| Jan 18, 2024 | 6.12 | 6.27 | 6.12 | 6.25 | 6.25 | 4,600 |
| Jan 17, 2024 | 6.13 | 6.30 | 6.11 | 6.29 | 6.29 | 8,700 |
| Jan 16, 2024 | 6.30 | 6.30 | 6.20 | 6.21 | 6.21 | 1,500 |
| Jan 12, 2024 | 6.16 | 6.31 | 6.16 | 6.26 | 6.26 | 5,600 |
| Jan 11, 2024 | 6.26 | 6.31 | 5.89 | 6.29 | 6.29 | 5,400 |
| Jan 10, 2024 | 5.91 | 6.26 | 5.90 | 6.19 | 6.19 | 10,500 |
| Jan 9, 2024 | 5.92 | 6.10 | 5.79 | 6.07 | 6.07 | 15,000 |
| Jan 8, 2024 | 6.00 | 6.12 | 5.81 | 6.02 | 6.02 | 11,000 |
| Jan 5, 2024 | 6.25 | 6.38 | 6.01 | 6.08 | 6.08 | 18,600 |
| Jan 4, 2024 | 6.41 | 6.50 | 6.27 | 6.37 | 6.37 | 5,900 |
| Jan 3, 2024 | 6.55 | 6.55 | 6.30 | 6.39 | 6.39 | 13,900 |
| Jan 2, 2024 | 6.81 | 7.35 | 6.16 | 6.49 | 6.49 | 36,900 |
| Dec 29, 2023 | 7.36 | 7.43 | 6.86 | 7.00 | 7.00 | 27,000 |
| Dec 28, 2023 | 7.66 | 7.66 | 7.30 | 7.45 | 7.45 | 43,600 |
| Dec 27, 2023 | 7.65 | 7.79 | 7.65 | 7.66 | 7.66 | 7,200 |
| Dec 26, 2023 | 7.38 | 7.84 | 7.34 | 7.76 | 7.76 | 11,000 |
| Dec 22, 2023 | 7.23 | 7.66 | 7.12 | 7.53 | 7.53 | 17,300 |
| Dec 21, 2023 | 7.01 | 7.41 | 7.01 | 7.28 | 7.28 | 6,000 |
| Dec 20, 2023 | 6.60 | 7.28 | 6.60 | 7.15 | 7.15 | 13,100 |
| Dec 19, 2023 | 6.56 | 6.84 | 6.56 | 6.77 | 6.77 | 20,400 |
| Dec 18, 2023 | 6.91 | 7.08 | 6.50 | 6.54 | 6.54 | 19,600 |
| Dec 15, 2023 | 6.65 | 7.06 | 6.51 | 6.83 | 6.83 | 58,300 |
| Dec 14, 2023 | 7.62 | 7.62 | 7.01 | 7.16 | 7.16 | 25,000 |
| Dec 13, 2023 | 7.53 | 7.70 | 7.35 | 7.60 | 7.60 | 8,300 |
| Dec 12, 2023 | 7.50 | 7.98 | 7.32 | 7.62 | 7.62 | 32,600 |
| Dec 11, 2023 | 8.00 | 8.08 | 7.69 | 7.93 | 7.93 | 16,800 |
| Dec 8, 2023 | 8.15 | 8.33 | 8.02 | 8.13 | 8.13 | 28,200 |
| Dec 7, 2023 | 7.82 | 8.46 | 7.67 | 8.20 | 8.20 | 11,800 |
| Dec 6, 2023 | 7.67 | 7.94 | 7.67 | 7.87 | 7.87 | 10,500 |
| Dec 5, 2023 | 7.35 | 7.80 | 7.35 | 7.70 | 7.70 | 17,500 |
| Dec 4, 2023 | 6.84 | 7.40 | 6.84 | 7.35 | 7.35 | 20,600 |
| Dec 1, 2023 | 7.70 | 7.71 | 7.00 | 7.06 | 7.06 | 28,900 |
| Nov 30, 2023 | 7.84 | 7.84 | 7.71 | 7.73 | 7.73 | 5,900 |
| Nov 29, 2023 | 7.83 | 7.98 | 7.71 | 7.89 | 7.89 | 8,500 |
| Nov 28, 2023 | 7.90 | 7.99 | 7.68 | 7.89 | 7.89 | 18,000 |
| Nov 27, 2023 | 8.40 | 8.46 | 7.97 | 7.98 | 7.98 | 30,700 |
| Nov 24, 2023 | 8.55 | 8.59 | 8.40 | 8.49 | 8.49 | 5,000 |
| Nov 22, 2023 | 8.21 | 8.61 | 8.10 | 8.46 | 8.46 | 13,000 |
| Nov 21, 2023 | 8.15 | 8.53 | 8.00 | 8.29 | 8.29 | 25,100 |
| Nov 20, 2023 | 8.08 | 8.54 | 7.77 | 8.26 | 8.26 | 36,100 |
| Nov 17, 2023 | 7.61 | 8.10 | 7.30 | 8.08 | 8.08 | 32,800 |
| Nov 16, 2023 | 7.86 | 7.86 | 6.77 | 7.70 | 7.70 | 25,900 |
| Nov 15, 2023 | 7.87 | 8.03 | 7.44 | 7.98 | 7.98 | 26,100 |
| Nov 14, 2023 | 7.40 | 7.69 | 7.28 | 7.62 | 7.62 | 34,800 |
| Nov 13, 2023 | 7.46 | 7.48 | 6.98 | 7.25 | 7.25 | 38,500 |
| Nov 10, 2023 | 6.40 | 6.96 | 6.16 | 6.84 | 6.84 | 26,800 |
| Nov 9, 2023 | 7.28 | 7.28 | 6.45 | 6.60 | 6.60 | 33,900 |
| Nov 8, 2023 | 7.75 | 8.00 | 7.10 | 7.29 | 7.29 | 85,300 |
| Nov 7, 2023 | 6.00 | 7.29 | 5.86 | 7.01 | 7.01 | 102,800 |
| Nov 6, 2023 | 4.81 | 5.75 | 4.81 | 5.54 | 5.54 | 51,000 |
| Nov 3, 2023 | 3.98 | 4.74 | 3.94 | 4.63 | 4.63 | 27,400 |
| Nov 2, 2023 | 3.55 | 3.83 | 3.55 | 3.83 | 3.83 | 22,800 |
| Nov 1, 2023 | 3.97 | 4.05 | 3.50 | 3.53 | 3.53 | 23,100 |
| Oct 31, 2023 | 3.91 | 4.02 | 3.81 | 3.98 | 3.98 | 37,300 |
| Oct 30, 2023 | 4.20 | 4.20 | 3.95 | 4.06 | 4.06 | 10,800 |
| Oct 27, 2023 | 4.11 | 4.26 | 4.05 | 4.13 | 4.13 | 11,600 |
| Oct 26, 2023 | 1:20 Stock Splits | |||||
| Oct 26, 2023 | 4.25 | 4.54 | 3.85 | 4.25 | 4.25 | 77,900 |
| Oct 25, 2023 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | 4,870 |
| Oct 24, 2023 | 5.20 | 5.40 | 5.00 | 5.00 | 5.00 | 4,350 |
| Oct 23, 2023 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | 8,255 |
| Oct 20, 2023 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | 2,860 |
| Oct 19, 2023 | 5.20 | 5.60 | 5.00 | 5.20 | 5.20 | 12,690 |
| Oct 18, 2023 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 2,205 |
| Oct 17, 2023 | 4.80 | 5.40 | 4.80 | 5.20 | 5.20 | 4,495 |
| Oct 16, 2023 | 5.20 | 5.20 | 4.60 | 5.20 | 5.20 | 10,170 |
| Oct 13, 2023 | 5.00 | 5.60 | 4.60 | 5.40 | 5.40 | 23,135 |
| Oct 12, 2023 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | 14,845 |
| Oct 11, 2023 | 4.60 | 4.80 | 4.60 | 4.60 | 4.60 | 2,160 |
| Oct 10, 2023 | 4.60 | 4.80 | 4.60 | 4.60 | 4.60 | 13,535 |
| Oct 9, 2023 | 4.80 | 5.00 | 4.60 | 4.60 | 4.60 | 10,115 |
| Oct 6, 2023 | 4.80 | 5.20 | 4.80 | 4.80 | 4.80 | 3,530 |
| Oct 5, 2023 | 4.80 | 5.20 | 4.80 | 5.00 | 5.00 | 3,490 |
| Oct 4, 2023 | 4.80 | 5.20 | 4.60 | 5.00 | 5.00 | 12,320 |
| Oct 3, 2023 | 5.40 | 5.40 | 5.00 | 5.00 | 5.00 | 14,490 |
| Oct 2, 2023 | 5.20 | 5.40 | 5.00 | 5.20 | 5.20 | 7,915 |
| Sep 29, 2023 | 5.40 | 5.40 | 5.00 | 5.00 | 5.00 | 11,335 |
| Sep 28, 2023 | 4.80 | 5.40 | 4.80 | 5.00 | 5.00 | 17,265 |
| Sep 27, 2023 | 5.20 | 5.60 | 5.20 | 5.20 | 5.20 | 4,285 |
| Sep 26, 2023 | 5.40 | 5.80 | 4.80 | 5.60 | 5.60 | 15,230 |
| Sep 25, 2023 | 5.60 | 5.80 | 5.40 | 5.80 | 5.80 | 15,165 |
| Sep 22, 2023 | 5.80 | 6.00 | 5.60 | 5.80 | 5.80 | 19,740 |
| Sep 21, 2023 | 5.00 | 5.80 | 5.00 | 5.80 | 5.80 | 21,420 |
| Sep 20, 2023 | 5.00 | 5.40 | 4.40 | 5.40 | 5.40 | 19,155 |
| Sep 19, 2023 | 5.20 | 5.60 | 5.00 | 5.20 | 5.20 | 7,455 |
| Sep 18, 2023 | 5.40 | 6.00 | 5.20 | 5.20 | 5.20 | 11,080 |
| Sep 15, 2023 | 5.60 | 6.00 | 5.20 | 5.20 | 5.20 | 6,895 |
| Sep 14, 2023 | 5.80 | 5.80 | 5.40 | 5.60 | 5.60 | 8,815 |
| Sep 13, 2023 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | 2,785 |
| Sep 12, 2023 | 6.40 | 6.40 | 5.60 | 5.60 | 5.60 | 5,230 |
| Sep 11, 2023 | 6.40 | 6.40 | 5.80 | 6.00 | 6.00 | 3,745 |
| Sep 8, 2023 | 6.00 | 6.40 | 5.80 | 6.00 | 6.00 | 13,965 |
| Sep 7, 2023 | 5.80 | 5.80 | 5.60 | 5.80 | 5.80 | 15,420 |
| Sep 6, 2023 | 6.40 | 6.40 | 5.40 | 5.60 | 5.60 | 23,560 |
| Sep 5, 2023 | 6.00 | 6.60 | 6.00 | 6.00 | 6.00 | 10,755 |
| Sep 1, 2023 | 7.00 | 7.00 | 6.40 | 6.40 | 6.40 | 9,685 |
| Aug 31, 2023 | 6.00 | 6.60 | 6.00 | 6.40 | 6.40 | 13,840 |
| Aug 30, 2023 | 6.60 | 6.80 | 6.00 | 6.40 | 6.40 | 28,220 |
| Aug 29, 2023 | 7.00 | 7.40 | 6.60 | 6.60 | 6.60 | 17,660 |
| Aug 28, 2023 | 7.20 | 7.60 | 6.80 | 7.00 | 7.00 | 16,445 |
| Aug 25, 2023 | 7.60 | 7.80 | 7.40 | 7.40 | 7.40 | 10,245 |
| Aug 24, 2023 | 7.20 | 7.60 | 7.20 | 7.60 | 7.60 | 5,435 |
| Aug 23, 2023 | 7.60 | 8.20 | 6.80 | 7.20 | 7.20 | 12,855 |
| Aug 22, 2023 | 8.00 | 8.40 | 7.20 | 7.20 | 7.20 | 19,835 |
| Aug 21, 2023 | 8.00 | 8.00 | 7.20 | 7.20 | 7.20 | 10,075 |
| Aug 18, 2023 | 7.40 | 8.00 | 7.40 | 7.60 | 7.60 | 4,815 |
| Aug 17, 2023 | 7.60 | 8.20 | 7.40 | 7.80 | 7.80 | 11,570 |
| Aug 16, 2023 | 8.20 | 8.40 | 8.00 | 8.20 | 8.20 | 8,950 |
| Aug 15, 2023 | 8.20 | 8.40 | 7.40 | 8.20 | 8.20 | 21,605 |
| Aug 14, 2023 | 8.40 | 8.60 | 8.20 | 8.40 | 8.40 | 12,635 |
| Aug 11, 2023 | 9.00 | 9.00 | 8.40 | 8.60 | 8.60 | 3,545 |
| Aug 10, 2023 | 8.60 | 8.80 | 8.20 | 8.80 | 8.80 | 4,020 |
| Aug 9, 2023 | 8.60 | 9.00 | 8.60 | 8.60 | 8.60 | 2,965 |
| Aug 8, 2023 | 8.60 | 8.80 | 8.20 | 8.60 | 8.60 | 3,640 |
| Aug 7, 2023 | 9.20 | 9.20 | 8.40 | 8.60 | 8.60 | 11,310 |
| Aug 4, 2023 | 9.20 | 9.60 | 9.00 | 9.00 | 9.00 | 14,590 |
| Aug 3, 2023 | 9.80 | 9.80 | 9.20 | 9.20 | 9.20 | 2,625 |
| Aug 2, 2023 | 9.40 | 9.60 | 9.40 | 9.60 | 9.60 | 24,460 |
| Aug 1, 2023 | 9.60 | 9.60 | 9.40 | 9.60 | 9.60 | 5,720 |
| Jul 31, 2023 | 9.80 | 9.80 | 9.40 | 9.40 | 9.40 | 9,530 |
| Jul 28, 2023 | 9.80 | 9.80 | 9.40 | 9.80 | 9.80 | 4,705 |
| Jul 27, 2023 | 9.40 | 9.80 | 9.40 | 9.60 | 9.60 | 5,520 |
| Jul 26, 2023 | 9.40 | 9.80 | 9.40 | 9.60 | 9.60 | 4,770 |
| Jul 25, 2023 | 9.20 | 9.80 | 9.20 | 9.40 | 9.40 | 19,690 |
| Jul 24, 2023 | 9.60 | 9.60 | 9.00 | 9.40 | 9.40 | 20,805 |
| Jul 21, 2023 | 9.40 | 9.80 | 9.20 | 9.20 | 9.20 | 10,245 |
| Jul 20, 2023 | 9.20 | 9.80 | 9.20 | 9.40 | 9.40 | 6,685 |
| Jul 19, 2023 | 9.20 | 10.00 | 9.20 | 9.40 | 9.40 | 11,220 |
| Jul 18, 2023 | 9.60 | 9.60 | 9.20 | 9.60 | 9.60 | 8,190 |
| Jul 17, 2023 | 9.60 | 10.00 | 9.00 | 9.40 | 9.40 | 10,900 |
| Jul 14, 2023 | 10.20 | 10.80 | 9.60 | 9.60 | 9.60 | 15,255 |
| Jul 13, 2023 | 10.00 | 10.80 | 10.00 | 10.20 | 10.20 | 14,750 |
| Jul 12, 2023 | 9.80 | 10.20 | 9.80 | 10.00 | 10.00 | 4,850 |
| Jul 11, 2023 | 10.00 | 10.40 | 9.60 | 9.80 | 9.80 | 11,445 |
| Jul 10, 2023 | 9.40 | 10.40 | 9.40 | 9.80 | 9.80 | 8,385 |
| Jul 7, 2023 | 9.20 | 9.60 | 9.20 | 9.60 | 9.60 | 9,855 |
| Jul 6, 2023 | 9.60 | 9.60 | 9.20 | 9.40 | 9.40 | 8,650 |
| Jul 5, 2023 | 9.80 | 10.00 | 9.40 | 9.60 | 9.60 | 4,215 |
| Jul 3, 2023 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 10,385 |
| Jun 30, 2023 | 9.00 | 9.40 | 9.00 | 9.40 | 9.40 | 8,545 |
| Jun 29, 2023 | 10.00 | 10.00 | 8.40 | 9.20 | 9.20 | 9,880 |
| Jun 28, 2023 | 9.00 | 9.60 | 9.00 | 9.20 | 9.20 | 11,355 |
| Jun 27, 2023 | 10.00 | 10.00 | 9.20 | 9.40 | 9.40 | 10,825 |
| Jun 26, 2023 | 9.60 | 10.20 | 9.40 | 9.80 | 9.80 | 9,025 |
| Jun 23, 2023 | 10.00 | 10.40 | 9.20 | 9.20 | 9.20 | 9,415 |
| Jun 22, 2023 | 11.00 | 11.20 | 10.00 | 10.20 | 10.20 | 15,725 |
| Jun 21, 2023 | 11.80 | 11.80 | 10.80 | 11.00 | 11.00 | 14,560 |
| Jun 20, 2023 | 10.80 | 11.80 | 9.20 | 11.00 | 11.00 | 34,485 |
| Jun 16, 2023 | 11.80 | 13.60 | 10.00 | 10.60 | 10.60 | 64,000 |
| Jun 15, 2023 | 9.40 | 10.40 | 9.20 | 10.00 | 10.00 | 33,105 |
| Jun 14, 2023 | 8.80 | 9.60 | 8.80 | 9.20 | 9.20 | 15,355 |
| Jun 13, 2023 | 8.80 | 9.20 | 8.60 | 8.80 | 8.80 | 16,295 |
| Jun 12, 2023 | 9.40 | 9.60 | 8.80 | 9.00 | 9.00 | 22,970 |
| Jun 9, 2023 | 8.40 | 9.60 | 8.20 | 9.20 | 9.20 | 33,325 |
| Jun 8, 2023 | 8.60 | 8.80 | 8.00 | 8.20 | 8.20 | 15,815 |
| Jun 7, 2023 | 8.40 | 9.00 | 8.20 | 8.60 | 8.60 | 6,230 |
| Jun 6, 2023 | 8.20 | 8.80 | 8.20 | 8.60 | 8.60 | 10,470 |
| Jun 5, 2023 | 8.00 | 8.40 | 7.60 | 8.20 | 8.20 | 24,345 |
| Jun 2, 2023 | 8.60 | 8.80 | 7.80 | 8.20 | 8.20 | 27,150 |
| Jun 1, 2023 | 9.20 | 9.20 | 8.60 | 8.60 | 8.60 | 17,945 |
| May 31, 2023 | 8.60 | 8.80 | 8.40 | 8.80 | 8.80 | 13,530 |
| May 30, 2023 | 8.80 | 8.80 | 8.40 | 8.40 | 8.40 | 12,765 |
| May 26, 2023 | 8.40 | 9.00 | 8.20 | 8.60 | 8.60 | 18,365 |
| May 25, 2023 | 8.40 | 9.20 | 8.40 | 9.00 | 9.00 | 19,305 |
| May 24, 2023 | 8.00 | 8.80 | 8.00 | 8.40 | 8.40 | 12,555 |
| May 23, 2023 | 8.20 | 8.60 | 7.80 | 8.20 | 8.20 | 17,090 |
| May 22, 2023 | 8.00 | 8.40 | 7.80 | 8.20 | 8.20 | 9,550 |
| May 19, 2023 | 9.00 | 9.00 | 7.80 | 8.00 | 8.00 | 15,925 |
| May 18, 2023 | 8.60 | 9.00 | 8.40 | 8.40 | 8.40 | 15,050 |
| May 17, 2023 | 8.60 | 9.20 | 8.20 | 8.60 | 8.60 | 28,075 |
| May 16, 2023 | 8.40 | 8.80 | 8.40 | 8.60 | 8.60 | 14,385 |
| May 15, 2023 | 8.40 | 8.80 | 8.20 | 8.40 | 8.40 | 15,040 |
| May 12, 2023 | 7.60 | 8.80 | 7.60 | 8.60 | 8.60 | 47,115 |
| May 11, 2023 | 7.80 | 9.00 | 7.60 | 8.80 | 8.80 | 60,085 |
| May 10, 2023 | 8.00 | 8.20 | 7.40 | 7.60 | 7.60 | 68,925 |
| May 9, 2023 | 8.40 | 10.20 | 7.40 | 8.40 | 8.40 | 370,295 |
| May 8, 2023 | 7.20 | 7.40 | 7.00 | 7.00 | 7.00 | 21,365 |
| May 5, 2023 | 7.80 | 8.00 | 7.00 | 7.00 | 7.00 | 38,175 |
| May 4, 2023 | 8.40 | 8.40 | 7.80 | 7.80 | 7.80 | 17,760 |
| May 3, 2023 | 7.60 | 8.40 | 7.40 | 8.40 | 8.40 | 37,025 |
| May 2, 2023 | 8.20 | 8.40 | 8.00 | 8.00 | 8.00 | 18,230 |
| May 1, 2023 | 8.20 | 9.20 | 8.20 | 8.20 | 8.20 | 27,275 |
| Apr 28, 2023 | 8.60 | 8.60 | 8.00 | 8.20 | 8.20 | 32,795 |
| Apr 27, 2023 | 9.00 | 9.20 | 8.60 | 8.80 | 8.80 | 38,475 |
| Apr 26, 2023 | 8.80 | 9.00 | 8.60 | 8.80 | 8.80 | 37,105 |
| Apr 25, 2023 | 10.60 | 10.80 | 8.60 | 8.80 | 8.80 | 103,520 |
| Apr 24, 2023 | 10.40 | 12.40 | 10.00 | 10.80 | 10.80 | 70,380 |
| Apr 21, 2023 | 9.80 | 12.00 | 9.80 | 10.60 | 10.60 | 117,385 |
| Apr 20, 2023 | 10.60 | 11.00 | 9.00 | 9.40 | 9.40 | 86,715 |
| Apr 19, 2023 | 12.40 | 12.40 | 10.40 | 10.80 | 10.80 | 100,640 |
Related Tickers
SCWX SecureWorks Corp.
5.96
+0.34%
CCSI Consensus Cloud Solutions, Inc.
12.99
+0.62%
STER Sterling Check Corp.
14.93
+1.05%
CCCS CCC Intelligent Solutions Holdings Inc.
11.48
+0.48%
OSPN OneSpan Inc.
10.06
+1.41%
EVCM EverCommerce Inc.
8.76
+0.46%
YEXT Yext, Inc.
5.48
-0.18%
ATEN A10 Networks, Inc.
12.95
+0.74%
BSQKZ Block, Inc.
81.51
0.00%
CGNT Cognyte Software Ltd.
6.53
-0.15%