VirnetX (VHC)

22.36 +0.06  +0.27%  May 17, 8:00PM
Add to Watchlists Create an Alert

VirnetX Price:

22.36 for May 17, 2013
View Full Chart

VirnetX Price Chart

    VirnetX Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 139   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 17, 2013 22.50 22.60 21.87 22.36 841183.0
    May 16, 2013 23.05 23.30 22.27 22.30 691786.0
    May 15, 2013 23.83 23.83 22.98 23.01 832299.0
    May 14, 2013 23.07 23.90 22.70 23.70 1.827M
    May 13, 2013 21.06 23.23 21.06 22.98 1.501M
    May 10, 2013 20.86 21.46 20.63 21.16 294165.0
    May 9, 2013 20.64 21.14 20.62 20.92 519604.0
    May 8, 2013 20.91 21.28 20.60 21.11 397018.0
    May 7, 2013 20.67 21.15 20.50 20.89 402791.0
    May 6, 2013 20.20 21.15 20.20 20.92 409358.0
    May 3, 2013 21.16 21.65 20.72 20.88 525693.0
    May 2, 2013 20.41 21.37 19.95 21.10 532832.0
    May 1, 2013 20.36 21.20 19.95 20.01 818987.0
    April 30, 2013 20.22 21.00 19.62 20.42 768190.0
    April 29, 2013 22.02 22.10 20.19 20.39 923743.0
    April 26, 2013 20.54 22.34 20.10 21.70 1.941M
    April 25, 2013 19.25 20.69 19.25 20.51 1.154M
    April 24, 2013 18.83 19.32 18.55 19.25 782996.0
    April 23, 2013 19.56 19.86 18.70 18.87 979088.0
    April 22, 2013 19.48 20.00 18.30 19.55 1.138M
    April 19, 2013 18.63 18.87 18.46 18.81 669733.0
    April 18, 2013 18.96 19.35 18.44 18.69 465265.0
    April 17, 2013 19.16 19.88 18.53 18.87 564170.0
    April 16, 2013 18.71 20.23 18.70 19.91 1.043M
    April 15, 2013 19.70 20.01 18.33 18.59 854340.0

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    VHC Price Benchmarks

    Companies
    Vringo 2.82
    Evertec 19.80
    Mam Software Group 4.10

    VHC Price Range, Past 5 Years

    Minimum 1.060 Mar 27 2009
    Maximum 40.47 Jul 13 2012
    Average 14.38