Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Virnetx Holding Corp (NY: VHC )

5.800 -0.030 (-0.51%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 5.830 6.030 5.590 5.830 3,921 -0.16(-2.67%)
Jul 15, 2024 5.593 5.990 5.460 5.990 3,814 +0.09(+1.53%)
Jul 12, 2024 5.900 6.100 5.480 5.900 8,956 +0.00(+0.00%)
Jul 11, 2024 6.020 6.170 5.900 5.900 8,166 -0.23(-3.83%)
Jul 10, 2024 5.900 6.800 5.780 6.135 20,398 +0.25(+4.34%)
Jul 09, 2024 5.850 6.044 5.850 5.880 4,881 +0.03(+0.51%)
Jul 08, 2024 6.190 6.190 5.260 5.850 10,491 -0.25(-4.10%)
Jul 05, 2024 5.810 6.220 5.390 6.100 11,837 +0.64(+11.72%)
Jul 03, 2024 6.050 6.340 5.458 5.460 5,307 -0.68(-11.07%)
Jul 02, 2024 6.190 7.090 6.020 6.140 20,022 -0.08(-1.29%)
Jul 01, 2024 6.800 6.810 6.120 6.220 16,709 -0.58(-8.53%)
Jun 28, 2024 6.810 7.030 6.400 6.800 10,171 -0.04(-0.63%)
Jun 27, 2024 6.940 7.350 5.820 6.843 56,974 -0.04(-0.54%)
Jun 26, 2024 6.390 7.500 6.250 6.880 65,046 +0.62(+9.90%)
Jun 25, 2024 5.290 6.355 5.290 6.260 39,503 +1.10(+21.32%)
Jun 24, 2024 5.500 5.500 5.085 5.160 8,515 -0.34(-6.18%)
Jun 21, 2024 5.210 5.500 5.200 5.500 27,076 +0.38(+7.42%)
Jun 20, 2024 5.000 5.380 4.990 5.120 17,387 +0.30(+6.22%)
Jun 18, 2024 4.120 5.500 4.000 4.820 61,539 +0.69(+16.71%)
Jun 17, 2024 3.820 4.200 3.820 4.130 9,703 +0.40(+10.72%)
Jun 14, 2024 3.650 3.785 3.650 3.730 1,019 +0.02(+0.54%)
Jun 13, 2024 3.650 3.990 3.650 3.710 4,481 -0.07(-1.85%)
Jun 12, 2024 3.560 3.780 3.560 3.780 13,418 +0.16(+4.42%)
Jun 11, 2024 3.650 3.780 3.550 3.620 9,096 -0.03(-0.82%)
Jun 10, 2024 3.750 3.800 3.650 3.650 8,958 -0.17(-4.45%)
Jun 07, 2024 3.800 3.870 3.630 3.820 5,716 +0.00(+0.00%)
Jun 06, 2024 3.810 3.956 3.730 3.820 5,195 -0.07(-1.80%)
Jun 05, 2024 4.000 4.093 3.800 3.890 8,423 -0.16(-3.95%)
Jun 04, 2024 4.100 4.100 4.040 4.050 2,531 -0.09(-2.17%)
Jun 03, 2024 4.120 4.150 4.120 4.140 1,072 +0.02(+0.49%)
May 31, 2024 4.010 4.200 4.010 4.120 8,722 +0.02(+0.49%)
May 30, 2024 4.150 4.150 4.050 4.100 7,988 -0.03(-0.76%)
May 29, 2024 4.200 4.200 4.010 4.131 2,515 -0.05(-1.12%)
May 28, 2024 4.020 4.200 4.020 4.178 4,060 +0.05(+1.17%)
May 24, 2024 4.400 4.410 4.130 4.130 14,261 -0.47(-10.22%)
May 23, 2024 4.660 4.660 4.450 4.600 4,114 -0.12(-2.54%)
May 22, 2024 4.697 4.720 4.683 4.720 3,104 +0.07(+1.51%)
May 21, 2024 4.760 4.760 4.650 4.650 2,940 -0.12(-2.52%)
May 20, 2024 4.850 4.850 4.647 4.770 3,336 +0.16(+3.47%)
May 17, 2024 4.720 4.850 4.551 4.610 15,706 -0.07(-1.50%)
May 16, 2024 4.730 4.770 4.383 4.680 11,868 +0.17(+3.77%)
May 15, 2024 4.850 4.850 4.510 4.510 5,547 -0.34(-7.01%)
May 14, 2024 4.850 4.850 4.770 4.850 1,562 +0.02(+0.41%)
May 13, 2024 4.680 4.845 4.537 4.830 3,692 +0.22(+4.77%)
May 10, 2024 4.850 4.850 4.520 4.610 4,394 -0.12(-2.54%)
May 09, 2024 4.740 4.786 4.685 4.730 1,636 -0.07(-1.46%)
May 08, 2024 4.960 4.960 4.800 4.800 7,872 -0.05(-1.03%)
May 07, 2024 4.860 4.960 4.850 4.850 9,600 -0.11(-2.22%)
May 06, 2024 5.000 5.105 4.890 4.960 17,609 -0.23(-4.43%)
May 03, 2024 5.190 5.255 5.150 5.190 2,930 +0.09(+1.76%)
May 02, 2024 5.254 5.254 4.810 5.100 14,963 -0.15(-2.86%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.