Scarica l'app Stockscreener
5.535
1.93%
0.105
Panoramica
Notizia
Cronologia dei prezzi
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Virnetx Holding Corp (VHC)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-27 | $5.63 | $5.28 | $0.3534 | 10,502.0 | +1.93% |
| 2024-11-26 | $5.66 | $5.31 | $0.3482 | 13,969.0 | +1.50% |
| 2024-11-25 | $5.55 | $5.18 | $0.37 | 20,107.0 | +3.88% |
| 2024-11-22 | $5.29 | $4.90 | $0.3867 | 12,588.0 | +2.79% |
| 2024-11-21 | $5.16 | $4.54 | $0.6201 | 14,933.0 | +4.60% |
| 2024-11-20 | $5.03 | $4.53 | $0.50 | 11,435.0 | -6.27% |
| 2024-11-19 | $5.51 | $5.11 | $0.4001 | 9,906.0 | -9.24% |
| 2024-11-18 | $5.93 | $5.63 | $0.30 | 12,834.0 | -3.76% |
| 2024-11-15 | $5.99 | $5.75 | $0.24 | 11,269.0 | -0.85% |
| 2024-11-14 | $6.08 | $5.88 | $0.195 | 8,581.0 | -0.83% |
| 2024-11-13 | $6.00 | $5.88 | $0.121 | 5,371.0 | -2.15% |
| 2024-11-12 | $6.18 | $6.00 | $0.1823 | 4,133.0 | +1.00% |
| 2024-11-11 | $6.25 | $6.01 | $0.235 | 2,278.0 | -0.17% |
| 2024-11-08 | $6.10 | $6.00 | $0.10 | 2,918.0 | +0.50% |
| 2024-11-07 | $6.27 | $5.87 | $0.40 | 15,735.0 | -1.64% |
| 2024-11-06 | $6.38 | $6.10 | $0.28 | 10,232.0 | -2.40% |
| 2024-11-05 | $6.30 | $6.14 | $0.16 | 3,602.0 | +0.00% |
| 2024-11-04 | $6.29 | $6.16 | $0.13 | 2,394.0 | +0.00% |
| 2024-11-01 | $6.46 | $6.25 | $0.21 | 7,659.0 | -1.88% |
| 2024-10-31 | $6.48 | $6.16 | $0.32 | 10,727.0 | +1.59% |
| 2024-10-30 | $6.48 | $6.25 | $0.23 | 8,538.0 | +0.00% |
| 2024-10-29 | $6.47 | $6.26 | $0.2099 | 1,546.0 | -2.49% |
Virnetx Holding Corp Stock (VHC) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Virnetx Holding Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni VHC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Virnetx Holding Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Virnetx Holding Corp Storia dei prezzi delle azioni (VHC) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $6.46 | $4.53 | $1.93 | 190,948.0 | -13.11% |
| 2024-10 | $7.25 | $5.90 | $1.35 | 164,551.0 | -9.65% |
| 2024-09 | $7.75 | $6.69 | $1.06 | 210,000.0 | -2.76% |
| 2024-08 | $8.26 | $5.57 | $2.69 | 226,804.0 | +14.72% |
| 2024-07 | $7.09 | $4.53 | $2.56 | 194,431.0 | -7.06% |
| 2024-06 | $7.50 | $3.55 | $3.95 | 354,495.0 | +65.05% |
| 2024-05 | $5.45 | $4.01 | $1.44 | 150,262.0 | -21.67% |
| 2024-04 | $6.42 | $4.90 | $1.52 | 97,030.0 | -17.01% |
| 2024-03 | $6.63 | $5.20 | $1.43 | 263,514.0 | +5.99% |
| 2024-02 | $9.44 | $5.59 | $3.85 | 368,950.0 | -15.30% |
| 2024-01 | $7.35 | $5.79 | $1.56 | 212,209.0 | +0.86% |
Virnetx Holding Corp Storia dei prezzi delle azioni (VHC) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $8.46 | $6.50 | $1.96 | 423,623.0 | -9.44% |
| 2023-11 | $8.61 | $3.50 | $5.11 | 672,192.0 | +94.22% |
| 2023-10 | $4.54 | $0.225 | $4.32 | 3,242,439.0 | +1,466% |
| 2023-09 | $0.3464 | $0.2219 | $0.1245 | 4,855,933.0 | -21.09% |
| 2023-08 | $0.4911 | $0.30 | $0.1911 | 5,309,575.0 | -32.14% |
| 2023-07 | $0.5353 | $0.45 | $0.0853 | 3,996,256.0 | +2.04% |
| 2023-06 | $0.68 | $0.38 | $0.30 | 8,144,160.0 | +5.68% |
| 2023-05 | $0.5086 | $0.345 | $0.1636 | 17,737,899.0 | +6.77% |
| 2023-04 | $1.65 | $0.4012 | $1.25 | 48,481,808.0 | -68.54% |
| 2023-03 | $2.68 | $1.28 | $1.40 | 57,508,815.0 | -26.40% |
| 2023-02 | $1.78 | $1.36 | $0.42 | 1,686,141.0 | +17.88% |
| 2023-01 | $1.77 | $1.31 | $0.465 | 2,107,759.0 | +16.15% |
Virnetx Holding Corp Storia dei prezzi delle azioni (VHC) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $1.32 | $1.08 | $0.24 | 3,305,908.0 | -0.76% |
| 2022-11 | $1.35 | $1.13 | $0.22 | 2,209,247.0 | +3.97% |
| 2022-10 | $1.38 | $1.09 | $0.29 | 3,106,723.0 | +7.69% |
| 2022-09 | $2.04 | $1.06 | $0.98 | 5,239,442.0 | -42.65% |
| 2022-08 | $2.20 | $1.76 | $0.44 | 5,371,602.0 | +13.97% |
| 2022-07 | $1.86 | $1.11 | $0.75 | 4,993,672.0 | +52.99% |
| 2022-06 | $1.58 | $0.9901 | $0.5949 | 16,770,583.0 | -3.31% |
| 2022-05 | $1.49 | $1.05 | $0.435 | 9,151,725.0 | -14.79% |
| 2022-04 | $2.20 | $1.35 | $0.85 | 8,980,841.0 | -12.88% |
| 2022-03 | $2.08 | $1.58 | $0.50 | 8,411,895.0 | -10.44% |
| 2022-02 | $2.27 | $1.60 | $0.675 | 5,903,071.0 | -19.47% |
| 2022-01 | $2.74 | $1.98 | $0.76 | 8,750,461.0 | -13.08% |
2.54%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):