NYSE, VHC End of Day and Historical Stock Data [Virnetx Holding Corp]

28 Aug 2025

LAST: 13.25	CHANGE: 0.49	OPEN: 13.27	HIGH: 13.48	ASK: 0.00	VOLUME: 3.6K
LAST: 13.25	CHG(%): 3.57	PREV: 13.74	LOW: 13.00	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
28 Aug 25	13.27	13.48	13.00	13.25	3.6K
27 Aug 25	12.97	14.49	12.97	13.74	5.9K
26 Aug 25	12.50	13.35	12.50	13.28	5.9K
25 Aug 25	13.25	14.26	12.50	12.50	15K
22 Aug 25	14.05	14.05	12.64	13.33	3.6K
21 Aug 25	13.44	13.46	12.55	12.93	13.5K
20 Aug 25	13.35	13.35	13.00	13.25	6.1K
19 Aug 25	13.06	13.30	13.04	13.06	3.1K
18 Aug 25	13.95	14.21	13.47	13.47	4.1K
15 Aug 25	14.13	14.13	13.95	13.95	8.4K

Add to Watchlist

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

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

13.25