VirnetX Price:
22.87 for June 18, 2013VirnetX Historical Price Data
Pro Data Export
Dates:
to
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
VHC Price Range, Past 5 Years
| Minimum | 1.060 | Mar 27 2009 |
| Maximum | 40.47 | Jul 13 2012 |
| Average | 14.70 |
