VHC

Virnetx Holding Corp

$5.81 0.13 (2.29%)
19:59 EDT VHC Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -16.14
Market Cap:       357.00M
EPS:       -0.36
Volume:       335,200
Day's Range:       5.60 - 5.94
52wk Range:       2.34 - 7.04
Previous Close:       5.81
Historical Data for VHC
Date Open High Low Volume Close Change %
05/24/19 5.75 5.94 5.60 335,200 5.81 0.13   2.29%
05/23/19 5.96 5.96 5.47 600,058 5.68 -0.28   -4.70%
05/22/19 6.08 6.17 5.92 284,167 5.96 -0.21   -3.40%
05/21/19 6.25 6.36 6.11 302,833 6.17 -0.11   -1.75%
05/20/19 6.35 6.39 6.19 295,371 6.28 -0.13   -2.03%
05/17/19 6.58 6.74 6.36 301,900 6.41 -0.25   -3.75%
05/16/19 6.68 6.85 6.59 292,286 6.66 0.00   0.00%
05/15/19 6.42 6.80 6.37 422,069 6.66 0.18   2.78%
05/14/19 6.38 6.53 6.18 297,144 6.48 0.19   3.02%
05/13/19 6.44 6.57 6.15 364,441 6.29 -0.31   -4.70%
05/10/19 6.39 6.63 6.36 199,300 6.60 0.11   1.69%
05/09/19 6.60 6.66 6.41 247,707 6.49 -0.13   -1.96%
05/08/19 6.30 6.66 6.25 305,516 6.62 0.31   4.91%
05/07/19 6.80 6.80 6.23 487,671 6.31 -0.54   -7.88%
05/06/19 6.40 6.90 6.40 344,635 6.85 0.26   3.95%
05/03/19 6.50 6.59 6.37 378,800 6.59 0.15   2.33%
05/02/19 6.30 6.57 6.30 249,953 6.44 0.11   1.74%
05/01/19 6.48 6.53 6.29 244,616 6.33 -0.05   -0.78%
04/30/19 6.47 6.58 6.32 263,819 6.38 -0.06   -0.93%
04/29/19 6.05 6.46 6.01 294,634 6.44 0.33   5.40%
04/26/19 6.06 6.19 6.05 214,400 6.11 0.01   0.16%
04/25/19 6.30 6.38 6.02 344,085 6.10 -0.20   -3.17%
04/24/19 6.25 6.64 6.23 376,867 6.30 -0.09   -1.41%
04/23/19 6.20 6.40 6.18 342,074 6.39 0.18   2.90%
04/22/19 6.10 6.31 6.08 294,932 6.21 0.13   2.14%
04/18/19 5.96 6.12 5.92 241,800 6.08 0.07   1.16%
04/17/19 6.04 6.11 5.87 274,088 6.01 0.05   0.84%
04/16/19 5.97 6.15 5.80 386,517 5.96 -0.02   -0.33%
04/15/19 5.93 6.30 5.92 356,463 5.98 0.06   1.01%
04/12/19 6.52 6.64 5.91 488,700 5.92 -0.60   -9.20%
04/11/19 6.45 6.75 6.42 393,192 6.52 0.05   0.77%
04/10/19 6.25 6.49 6.22 271,005 6.47 0.28   4.52%
04/09/19 6.02 6.25 6.02 242,961 6.19 0.09   1.48%
04/08/19 6.52 6.52 6.00 473,533 6.10 -0.43   -6.58%
04/05/19 6.49 6.55 6.32 339,600 6.53 0.10   1.56%
04/04/19 6.36 6.48 6.24 266,011 6.43 0.02   0.31%
04/03/19 6.37 6.47 6.20 345,119 6.41 0.14   2.23%
04/02/19 6.23 6.27 6.10 245,987 6.27 0.07   1.13%
04/01/19 6.43 6.45 6.08 232,807 6.20 -0.13   -2.05%
03/29/19 6.13 6.38 5.90 630,700 6.33 0.24   3.94%
03/28/19 5.96 6.09 5.80 327,222 6.09 0.16   2.70%
03/27/19 5.98 6.05 5.75 356,699 5.93 -0.07   -1.17%
03/26/19 6.04 6.15 5.94 258,536 6.00 -0.03   -0.50%
03/25/19 5.85 6.08 5.78 337,654 6.03 0.20   3.43%
03/22/19 6.10 6.45 5.78 811,400 5.83 -0.30   -4.89%
03/21/19 5.71 6.19 5.71 339,141 6.13 0.35   6.06%
03/20/19 5.80 5.95 5.64 437,735 5.78 -0.09   -1.53%
03/19/19 5.34 5.99 5.24 904,932 5.87 0.53   9.93%
03/18/19 5.41 5.44 5.16 489,705 5.34 -0.10   -1.84%
03/15/19 5.12 5.50 5.12 1,092,700 5.44 0.27   5.22%
03/14/19 5.57 5.64 5.17 911,705 5.17 -0.42   -7.51%
03/13/19 5.73 6.00 5.51 716,195 5.59 -0.17   -2.95%
03/12/19 6.93 6.94 5.49 1,761,709 5.76 -1.23   -17.60%
03/11/19 6.40 7.04 6.40 791,022 6.99 0.62   9.73%
03/08/19 6.32 6.43 6.13 666,800 6.37 0.07   1.11%
03/07/19 6.00 6.59 5.85 938,254 6.30 0.21   3.45%
03/06/19 5.85 6.13 5.68 538,766 6.09 0.27   4.64%
03/05/19 5.76 5.86 5.70 319,700 5.82 0.07   1.22%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!