Historical Prices for AMEX, VHC - VirnetX Holding Corp

VHC

Virnetx Holding Corp

03/18/10 17:38

LAST: 6.020	CHANGE: 0.27	OPEN: 6.400	HIGH: 6.400	ASK: 0.000	VOLUME: 987,296
LAST: 6.020	CHANGE(%): 4.29	PREV: 6.290	LOW: 5.880	BID: 0.000	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/18/10	6.400	6.400	5.880	6.020	987,200
03/17/10	7.680	7.990	6.110	6.290	3,319,200
03/16/10	5.590	5.590	5.590	5.590	3,000
03/15/10	6.520	6.520	5.550	5.590	1,302,500
03/12/10	6.030	6.690	5.950	6.520	1,420,700
03/11/10	6.000	6.150	5.690	5.840	584,000
03/10/10	5.950	6.030	5.550	6.000	817,800
03/09/10	6.400	6.400	5.260	5.790	944,200
03/08/10	6.110	6.700	5.950	6.350	647,800
03/05/10	6.940	7.190	4.100	6.000	4,134,300
03/04/10	7.090	7.140	6.750	6.900	675,200
03/03/10	6.860	7.080	6.720	7.000	1,009,000
03/02/10	6.440	7.150	6.070	6.890	1,464,900
03/01/10	6.120	6.230	5.940	6.120	648,700
02/26/10	5.960	6.140	5.730	6.040	946,300
02/25/10	5.400	5.960	5.290	5.880	690,700
02/24/10	5.500	5.550	5.300	5.480	362,200
02/23/10	5.690	5.780	5.120	5.480	734,100
02/22/10	5.400	6.030	5.400	5.590	1,068,900
02/19/10	5.190	5.980	5.100	5.300	1,479,100

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist