VHC Quote, Trading Chart, VirnetX Holding Corp

home / stock / vhc / vhc quote

Stock Information
Company Name: VirnetX Holding Corp
Stock Symbol: VHC
Market: NYSE
Menu
VHC VHC Quote VHC Short VHC News VHC Articles VHC Message Board
Get VHC Alerts

News, Short Squeeze, Breakout and More Instantly...
VHC Quote
Last:$4.73
Change Percent:1.25%
Open:$4.74
Previous Close:$4.73
High:$4.7857
Low:$4.685
Volume:1,636
Last Trade Date Time:05/09/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
VHC Chart
Last Twenty Trading Days
Date:2024-05-09
Open:$4.74
Close:$4.73
High:$4.7857
Low:$4.685
Volume:1,636
Date:2024-05-08
Open:$4.96
Close:$4.8
High:$4.96
Low:$4.8
Volume:7,871
Date:2024-05-07
Open:$4.8601
Close:$4.85
High:$4.96
Low:$4.85
Volume:9,600
Date:2024-05-06
Open:$5
Close:$4.96
High:$5.105
Low:$4.89
Volume:17,609
Date:2024-05-03
Open:$5.19
Close:$5.19
High:$5.255
Low:$5.15
Volume:2,930
Date:2024-05-02
Open:$5.2537
Close:$5.1
High:$5.2537
Low:$4.81
Volume:14,963
Date:2024-05-01
Open:$5.34
Close:$5.25
High:$5.4472
Low:$5.25
Volume:1,934
Date:2024-04-30
Open:$5.24
Close:$5.26
High:$5.5
Low:$5.24
Volume:4,344
Date:2024-04-29
Open:$5.39
Close:$5.39
High:$5.3999
Low:$4.8986
Volume:16,574
Date:2024-04-26
Open:$5.555
Close:$5.46
High:$5.555
Low:$5.46
Volume:1,082
Date:2024-04-25
Open:$5.386
Close:$5.3944
High:$5.3944
Low:$5.386
Volume:1,694
Date:2024-04-24
Open:$5.45
Close:$5.42
High:$5.4899
Low:$5.3147
Volume:5,016
Date:2024-04-23
Open:$5.35
Close:$5.5589
High:$5.76
Low:$5.35
Volume:1,976
Date:2024-04-22
Open:$5.37
Close:$5.5
High:$5.5
Low:$5.37
Volume:1,323
Date:2024-04-19
Open:$5.37
Close:$5.33
High:$5.46
Low:$5.33
Volume:6,152
Date:2024-04-18
Open:$5.71
Close:$5.4871
High:$5.71
Low:$5.402
Volume:2,150
Date:2024-04-17
Open:$5.59
Close:$5.675
High:$5.675
Low:$5.4301
Volume:2,547
Date:2024-04-16
Open:$5.49
Close:$5.6
High:$5.6
Low:$5.365
Volume:2,201
Date:2024-04-15
Open:$5.77
Close:$5.71
High:$5.77
Low:$5.7
Volume:3,952
Date:2024-04-12
Open:$5.7583
Close:$5.73
High:$5.85
Low:$5.7
Volume:4,315