VirnetX (VHC)

Create an Alert
22.87 -0.45  -1.93%   AMEX Jun 18, 8:00PM BATS Real time Currency in USD

VirnetX Price:

22.87 for June 18, 2013
View Full Chart

VirnetX Price Chart

    VirnetX Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 140   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    June 18, 2013 23.27 23.34 22.16 22.87 590768.0
    June 17, 2013 24.77 24.77 23.08 23.32 719942.0
    June 14, 2013 25.00 25.00 24.36 24.50 260525.0
    June 13, 2013 24.34 24.75 24.02 24.64 294195.0
    June 12, 2013 25.06 25.55 24.00 24.41 626035.0
    June 11, 2013 24.33 25.10 23.76 24.89 288736.0
    June 10, 2013 24.92 26.25 24.70 24.79 1.099M
    June 7, 2013 23.81 24.79 23.59 24.76 548150.0
    June 6, 2013 23.24 23.82 23.06 23.72 614044.0
    June 5, 2013 23.17 23.86 22.73 23.06 611717.0
    June 4, 2013 23.51 23.51 22.65 23.10 705555.0
    June 3, 2013 23.64 24.00 22.90 24.00 552418.0
    May 31, 2013 23.87 24.23 23.63 23.69 379589.0
    May 30, 2013 24.13 24.48 23.70 24.01 448282.0
    May 29, 2013 23.28 24.16 22.74 24.00 845565.0
    May 28, 2013 22.76 23.42 22.55 23.42 805561.0
    May 24, 2013 22.05 22.55 21.61 22.50 373531.0
    May 23, 2013 21.84 22.42 21.34 22.32 796943.0
    May 22, 2013 22.70 23.34 21.90 22.11 671224.0
    May 21, 2013 22.56 22.95 22.50 22.66 632537.0
    May 20, 2013 22.29 23.37 22.29 22.64 871025.0
    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

    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 3.00
    CA 28.64
    Portivity 0.004

    VHC Price Range, Past 5 Years

    Minimum 1.060 Mar 27 2009
    Maximum 40.47 Jul 13 2012
    Average 14.70

    Access watchlists and custom data alerts.
    Start your free account.

    Registering enables you to view unlimited pages per month.

    required
    required
    required
    required
    Get Started Now

    Already registered? Sign in here.

    document.write('');