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

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, VHC:

29 Aug 2025

LAST: 13.69	CHANGE: 0.44	OPEN: 13.69	HIGH: 13.69	ASK: 0.00	VOLUME: 1.1K
LAST: 13.69	CHG(%): 3.32	PREV: 13.25	LOW: 13.69	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	13.69	13.69	13.69	13.69	1.1K
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

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

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:

TECHNICAL INDICATORS

MA5:	13.29
MA10:	13.25
MA20:	14.29
MA50:	14.54
MA100:	11.52
MA200:	9.47
STO9:	59.80
STO14:	38.51
RSI14:	35.76
WPR14:	-58.39
MTM14:	-1.67
ROC14:	-0.11
ATR:	0.81
Week High:	14.49
Week Low:	12.50
Month High:	18.17
Month Low:	12.00
Year High:	21.53
Year Low:	3.68

RECENT SPLITS

Date	Ratio
26 Oct 2023	1-20
30 Oct 2007	1-3

RECENT DIVIDENDS

Date	Amount
18 Apr 2023	$20.00
15 May 2020	$20.00
29 Jun 2010	$10.00