VirnetX Holding Corp (VHC) Historical Stock Data
5.20 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VHC is down -0.12% a day on average. There have been 15 days where VirnetX Holding Corp closed green and 15 days where VHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 5.02 | 5.20 | ↑$0.18 (3.58%) | 4.76 | 5.20 | 3.38K |
| 2024-12-02 | 5.44 | 5.09 | ↓$0.35 (-6.43%) | 5.02 | 5.49 | 6.52K |
| 2024-11-29 | 5.35 | 5.41 | ↑$0.06 (1.12%) | 5.35 | 5.55 | 3.04K |
| 2024-11-27 | 5.34 | 5.54 | ↑$0.20 (3.65%) | 5.28 | 5.63 | 10.62K |
| 2024-11-26 | 5.35 | 5.43 | ↑$0.08 (1.50%) | 5.31 | 5.66 | 13.97K |
| 2024-11-25 | 5.26 | 5.35 | ↑$0.09 (1.71%) | 5.18 | 5.55 | 20.11K |
| 2024-11-22 | 4.90 | 5.15 | ↑$0.25 (5.10%) | 4.90 | 5.29 | 12.59K |
| 2024-11-21 | 4.54 | 5.01 | ↑$0.47 (10.35%) | 4.54 | 5.16 | 14.93K |
| 2024-11-20 | 5.03 | 4.79 | ↓$0.24 (-4.78%) | 4.53 | 5.03 | 11.44K |
| 2024-11-19 | 5.48 | 5.11 | ↓$0.37 (-6.75%) | 5.11 | 5.51 | 9.91K |
| 2024-11-18 | 5.93 | 5.63 | ↓$0.30 (-5.06%) | 5.63 | 5.93 | 12.83K |
| 2024-11-15 | 5.87 | 5.85 | ↓$0.02 (-0.34%) | 5.75 | 5.99 | 11.27K |
| 2024-11-14 | 5.95 | 5.90 | ↓$0.05 (-0.84%) | 5.88 | 6.08 | 8.58K |
| 2024-11-13 | 6.00 | 5.95 | ↓$0.05 (-0.86%) | 5.88 | 6.00 | 5.37K |
| 2024-11-12 | 6.00 | 6.08 | ↑$0.08 (1.33%) | 6.00 | 6.18 | 4.13K |
| 2024-11-11 | 6.01 | 6.02 | ↑$0.01 (0.17%) | 6.01 | 6.25 | 2.28K |
| 2024-11-08 | 6.00 | 6.03 | ↑$0.03 (0.50%) | 6.00 | 6.10 | 2.92K |
| 2024-11-07 | 6.27 | 6.00 | ↓$0.27 (-4.31%) | 5.87 | 6.27 | 15.74K |
| 2024-11-06 | 6.30 | 6.10 | ↓$0.20 (-3.17%) | 6.10 | 6.38 | 10.23K |
| 2024-11-05 | 6.14 | 6.25 | ↑$0.11 (1.79%) | 6.14 | 6.30 | 3.60K |
| 2024-11-04 | 6.16 | 6.25 | ↑$0.09 (1.46%) | 6.16 | 6.29 | 2.39K |
| 2024-11-01 | 6.46 | 6.25 | ↓$0.21 (-3.25%) | 6.25 | 6.46 | 7.66K |
| 2024-10-31 | 6.16 | 6.37 | ↑$0.21 (3.41%) | 6.16 | 6.48 | 10.73K |
| 2024-10-30 | 6.38 | 6.27 | ↓$0.11 (-1.65%) | 6.25 | 6.48 | 8.54K |
| 2024-10-29 | 6.47 | 6.27 | ↓$0.20 (-3.09%) | 6.26 | 6.47 | 1.55K |
| 2024-10-28 | 6.31 | 6.43 | ↑$0.12 (1.90%) | 6.31 | 6.43 | 1.13K |
| 2024-10-25 | 6.48 | 6.41 | ↓$0.07 (-1.11%) | 6.33 | 6.48 | 2.36K |
| 2024-10-24 | 6.47 | 6.46 | ↓$0.01 (-0.15%) | 6.46 | 6.47 | 397 |
| 2024-10-23 | 6.25 | 6.20 | ↓$0.05 (-0.88%) | 6.06 | 6.37 | 10.60K |
| 2024-10-22 | 6.10 | 6.20 | ↑$0.10 (1.64%) | 6.01 | 6.45 | 6.50K |
Create an account or log in to view more rows.
$VHC Come on.. Let it fall.. buy later bulls
$VHC Sleep well my bulls
sleep well
$VHC had to buy calls
$VHC breaking out of this wedge sooner than later
$VHC Awaiting buy signal..
$VHC Felling good about next week!!
$VHC I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$VHC The best investment you can make is an investment in yourself or another person
$VHC my put options are fine
$VHC like if you’re buying Monday!! Let’s Go!!