VirnetX Holding Corporation (VHC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:35AM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 381 |
| 25 abr 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1,700 |
| 24 abr 2024 | 5.45 | 5.49 | 5.31 | 5.42 | 5.42 | 5,000 |
| 23 abr 2024 | 5.35 | 5.76 | 5.35 | 5.56 | 5.56 | 2,000 |
| 22 abr 2024 | 5.37 | 5.50 | 5.37 | 5.50 | 5.50 | 1,300 |
| 19 abr 2024 | 5.37 | 5.46 | 5.33 | 5.33 | 5.33 | 6,200 |
| 18 abr 2024 | 5.71 | 5.71 | 5.40 | 5.49 | 5.49 | 2,200 |
| 17 abr 2024 | 5.59 | 5.68 | 5.43 | 5.68 | 5.68 | 2,500 |
| 16 abr 2024 | 5.49 | 5.60 | 5.37 | 5.60 | 5.60 | 2,200 |
| 15 abr 2024 | 5.77 | 5.77 | 5.70 | 5.71 | 5.71 | 4,000 |
| 12 abr 2024 | 5.76 | 5.85 | 5.70 | 5.73 | 5.73 | 4,300 |
| 11 abr 2024 | 5.97 | 6.05 | 5.79 | 5.79 | 5.79 | 6,300 |
| 10 abr 2024 | 5.94 | 6.10 | 5.85 | 5.99 | 5.99 | 4,000 |
| 09 abr 2024 | 6.00 | 6.00 | 5.89 | 5.97 | 5.97 | 6,600 |
| 08 abr 2024 | 6.16 | 6.16 | 6.00 | 6.02 | 6.02 | 10,300 |
| 05 abr 2024 | 6.11 | 6.23 | 6.05 | 6.18 | 6.18 | 4,800 |
| 04 abr 2024 | 6.01 | 6.16 | 6.01 | 6.16 | 6.16 | 700 |
| 03 abr 2024 | 6.42 | 6.42 | 6.05 | 6.13 | 6.13 | 2,600 |
| 02 abr 2024 | 6.05 | 6.20 | 6.05 | 6.14 | 6.14 | 7,200 |
| 01 abr 2024 | 6.18 | 6.27 | 6.05 | 6.24 | 6.24 | 1,500 |
| 28 mar 2024 | 6.19 | 6.34 | 6.04 | 6.34 | 6.34 | 4,700 |
| 27 mar 2024 | 6.11 | 6.45 | 5.85 | 6.33 | 6.33 | 6,200 |
| 26 mar 2024 | 6.29 | 6.49 | 6.25 | 6.31 | 6.31 | 7,300 |
| 25 mar 2024 | 6.53 | 6.53 | 6.19 | 6.25 | 6.25 | 12,000 |
| 22 mar 2024 | 6.60 | 6.60 | 6.35 | 6.50 | 6.50 | 4,100 |
| 21 mar 2024 | 6.00 | 6.63 | 6.00 | 6.59 | 6.59 | 18,600 |
| 20 mar 2024 | 5.81 | 6.09 | 5.81 | 5.99 | 5.99 | 4,100 |
| 19 mar 2024 | 5.60 | 5.83 | 5.30 | 5.65 | 5.65 | 17,700 |
| 18 mar 2024 | 5.50 | 5.69 | 5.43 | 5.64 | 5.64 | 13,800 |
| 15 mar 2024 | 5.26 | 5.67 | 5.20 | 5.67 | 5.67 | 29,000 |
| 14 mar 2024 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | 16,500 |
| 13 mar 2024 | 5.48 | 5.73 | 5.48 | 5.49 | 5.49 | 1,400 |
| 12 mar 2024 | 5.55 | 5.65 | 5.47 | 5.60 | 5.60 | 13,500 |
| 11 mar 2024 | 5.81 | 6.01 | 5.36 | 5.63 | 5.63 | 41,100 |
| 08 mar 2024 | 6.03 | 6.03 | 5.83 | 5.85 | 5.85 | 10,500 |
| 07 mar 2024 | 6.31 | 6.31 | 5.81 | 5.81 | 5.81 | 14,100 |
| 06 mar 2024 | 6.04 | 6.20 | 5.95 | 6.01 | 6.01 | 17,900 |
| 05 mar 2024 | 6.27 | 6.27 | 5.95 | 6.01 | 6.01 | 20,400 |
| 04 mar 2024 | 6.06 | 6.27 | 6.04 | 6.07 | 6.07 | 7,400 |
| 01 mar 2024 | 6.00 | 6.10 | 5.91 | 6.04 | 6.04 | 3,200 |
| 29 feb 2024 | 5.96 | 6.36 | 5.90 | 5.98 | 5.98 | 19,900 |
| 28 feb 2024 | 6.00 | 6.00 | 5.59 | 5.90 | 5.90 | 29,500 |
| 27 feb 2024 | 6.01 | 6.25 | 6.01 | 6.10 | 6.10 | 11,400 |
| 26 feb 2024 | 6.59 | 6.66 | 6.15 | 6.30 | 6.30 | 16,000 |
| 23 feb 2024 | 6.55 | 6.89 | 6.55 | 6.56 | 6.56 | 4,800 |
| 22 feb 2024 | 6.95 | 7.23 | 6.40 | 6.52 | 6.52 | 17,500 |
| 21 feb 2024 | 7.30 | 7.30 | 6.79 | 6.95 | 6.95 | 11,500 |
| 20 feb 2024 | 9.23 | 9.29 | 6.30 | 7.07 | 7.07 | 78,000 |
| 16 feb 2024 | 9.44 | 9.44 | 8.83 | 9.20 | 9.20 | 35,300 |
| 15 feb 2024 | 8.43 | 9.37 | 7.76 | 9.22 | 9.22 | 43,300 |
| 14 feb 2024 | 7.31 | 8.60 | 7.31 | 8.42 | 8.42 | 34,700 |
| 13 feb 2024 | 7.35 | 7.46 | 7.10 | 7.45 | 7.45 | 8,400 |
| 12 feb 2024 | 7.05 | 7.50 | 6.90 | 7.40 | 7.40 | 6,800 |
| 09 feb 2024 | 6.96 | 7.22 | 6.92 | 7.01 | 7.01 | 7,100 |
| 08 feb 2024 | 7.21 | 7.22 | 7.02 | 7.02 | 7.02 | 4,000 |
| 07 feb 2024 | 7.48 | 7.68 | 7.20 | 7.24 | 7.24 | 5,900 |
| 06 feb 2024 | 7.61 | 7.61 | 7.50 | 7.50 | 7.50 | 3,400 |
| 05 feb 2024 | 7.72 | 7.85 | 7.37 | 7.64 | 7.64 | 12,400 |
| 02 feb 2024 | 7.36 | 7.62 | 7.15 | 7.62 | 7.62 | 3,400 |
| 01 feb 2024 | 7.07 | 7.79 | 7.07 | 7.42 | 7.42 | 16,600 |
| 31 ene 2024 | 6.80 | 7.06 | 6.60 | 7.06 | 7.06 | 15,600 |
| 30 ene 2024 | 6.49 | 6.86 | 6.45 | 6.83 | 6.83 | 14,900 |
| 29 ene 2024 | 6.14 | 6.40 | 6.13 | 6.40 | 6.40 | 5,800 |
| 26 ene 2024 | 6.10 | 6.24 | 6.10 | 6.16 | 6.16 | 3,300 |
| 25 ene 2024 | 6.15 | 6.30 | 6.00 | 6.11 | 6.11 | 8,900 |
| 24 ene 2024 | 6.04 | 6.30 | 6.04 | 6.10 | 6.10 | 4,500 |
| 23 ene 2024 | 6.16 | 6.23 | 6.01 | 6.09 | 6.09 | 10,100 |
| 22 ene 2024 | 6.24 | 6.29 | 6.12 | 6.19 | 6.19 | 6,400 |
| 19 ene 2024 | 6.15 | 6.30 | 6.15 | 6.27 | 6.27 | 5,000 |
| 18 ene 2024 | 6.12 | 6.27 | 6.12 | 6.25 | 6.25 | 4,600 |
| 17 ene 2024 | 6.13 | 6.30 | 6.11 | 6.29 | 6.29 | 8,700 |
| 16 ene 2024 | 6.30 | 6.30 | 6.20 | 6.21 | 6.21 | 1,500 |
| 12 ene 2024 | 6.16 | 6.31 | 6.16 | 6.26 | 6.26 | 5,600 |
| 11 ene 2024 | 6.26 | 6.31 | 5.89 | 6.29 | 6.29 | 5,400 |
| 10 ene 2024 | 5.91 | 6.26 | 5.90 | 6.19 | 6.19 | 10,500 |
| 09 ene 2024 | 5.92 | 6.10 | 5.79 | 6.07 | 6.07 | 15,000 |
| 08 ene 2024 | 6.00 | 6.12 | 5.81 | 6.02 | 6.02 | 11,000 |
| 05 ene 2024 | 6.25 | 6.38 | 6.01 | 6.08 | 6.08 | 18,600 |
| 04 ene 2024 | 6.41 | 6.50 | 6.27 | 6.37 | 6.37 | 5,900 |
| 03 ene 2024 | 6.55 | 6.55 | 6.30 | 6.39 | 6.39 | 13,900 |
| 02 ene 2024 | 6.81 | 7.35 | 6.16 | 6.49 | 6.49 | 36,900 |
| 29 dic 2023 | 7.36 | 7.43 | 6.86 | 7.00 | 7.00 | 27,000 |
| 28 dic 2023 | 7.66 | 7.66 | 7.30 | 7.45 | 7.45 | 43,600 |
| 27 dic 2023 | 7.65 | 7.79 | 7.65 | 7.66 | 7.66 | 7,200 |
| 26 dic 2023 | 7.38 | 7.84 | 7.34 | 7.76 | 7.76 | 11,000 |
| 22 dic 2023 | 7.23 | 7.66 | 7.12 | 7.53 | 7.53 | 17,300 |
| 21 dic 2023 | 7.01 | 7.41 | 7.01 | 7.28 | 7.28 | 6,000 |
| 20 dic 2023 | 6.60 | 7.28 | 6.60 | 7.15 | 7.15 | 13,100 |
| 19 dic 2023 | 6.56 | 6.84 | 6.56 | 6.77 | 6.77 | 20,400 |
| 18 dic 2023 | 6.91 | 7.08 | 6.50 | 6.54 | 6.54 | 19,600 |
| 15 dic 2023 | 6.65 | 7.06 | 6.51 | 6.83 | 6.83 | 58,300 |
| 14 dic 2023 | 7.62 | 7.62 | 7.01 | 7.16 | 7.16 | 25,000 |
| 13 dic 2023 | 7.53 | 7.70 | 7.35 | 7.60 | 7.60 | 8,300 |
| 12 dic 2023 | 7.50 | 7.98 | 7.32 | 7.62 | 7.62 | 32,600 |
| 11 dic 2023 | 8.00 | 8.08 | 7.69 | 7.93 | 7.93 | 16,800 |
| 08 dic 2023 | 8.15 | 8.33 | 8.02 | 8.13 | 8.13 | 28,200 |
| 07 dic 2023 | 7.82 | 8.46 | 7.67 | 8.20 | 8.20 | 11,800 |
| 06 dic 2023 | 7.67 | 7.94 | 7.67 | 7.87 | 7.87 | 10,500 |
| 05 dic 2023 | 7.35 | 7.80 | 7.35 | 7.70 | 7.70 | 17,500 |
| 04 dic 2023 | 6.84 | 7.40 | 6.84 | 7.35 | 7.35 | 20,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.