Stockscreener 앱 받기
12.85
1.15%
-0.15
시간 외 거래:
13.09
0.24
+1.87%
Virnetx Holding Corp 주식 (VHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-29 | $13.35 | $12.60 | $0.7519 | 3,290.0 | -1.15% |
| 2026-07-28 | $13.08 | $11.69 | $1.39 | 19,284.0 | +6.73% |
| 2026-07-27 | $12.74 | $11.52 | $1.22 | 27,273.0 | -2.56% |
| 2026-07-24 | $12.56 | $12.50 | $0.06 | 2,907.0 | +0.40% |
| 2026-07-23 | $12.77 | $12.23 | $0.54 | 8,180.0 | +1.55% |
| 2026-07-22 | $12.97 | $12.00 | $0.97 | 9,412.0 | -1.45% |
| 2026-07-21 | $14.91 | $12.39 | $2.52 | 25,672.0 | -9.20% |
| 2026-07-20 | $14.25 | $11.97 | $2.28 | 24,953.0 | +15.71% |
| 2026-07-17 | $12.00 | $11.20 | $0.80 | 7,334.0 | +6.19% |
| 2026-07-16 | $11.44 | $10.79 | $0.65 | 8,720.0 | +1.92% |
| 2026-07-15 | $11.02 | $10.32 | $0.70 | 11,180.0 | +7.05% |
| 2026-07-14 | $10.65 | $10.20 | $0.45 | 4,625.0 | -2.29% |
| 2026-07-13 | $10.70 | $10.20 | $0.50 | 10,014.0 | +1.75% |
| 2026-07-10 | $10.30 | $10.00 | $0.30 | 11,800.0 | -0.77% |
| 2026-07-09 | $11.89 | $9.82 | $2.07 | 34,098.0 | -5.82% |
| 2026-07-08 | $11.82 | $11.00 | $0.82 | 26,271.0 | -6.54% |
| 2026-07-07 | $12.36 | $11.06 | $1.30 | 16,805.0 | -1.51% |
| 2026-07-06 | $13.25 | $11.32 | $1.93 | 123,593.0 | -4.40% |
| 2026-07-02 | $13.58 | $12.27 | $1.31 | 57,805.0 | +0.08% |
| 2026-07-01 | $13.45 | $12.35 | $1.10 | 12,623.0 | -1.65% |
| 2026-06-30 | $12.86 | $12.26 | $0.60 | 16,869.0 | +0.24% |
Virnetx Holding Corp 주식 (VHC) 연도별 가격 이력
이 심층 분석에서는 Virnetx Holding Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VHC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Virnetx Holding Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Virnetx Holding Corp 주식 (VHC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $14.91 | $9.82 | $5.09 | 449,129.0 | +1.18% |
| 2026-06 | $18.63 | $11.01 | $7.62 | 537,165.0 | -27.22% |
| 2026-05 | $17.45 | $12.02 | $5.43 | 312,078.0 | +30.42% |
| 2026-04 | $18.22 | $13.25 | $4.97 | 681,375.0 | -5.17% |
| 2026-03 | $18.90 | $12.88 | $6.01 | 302,027.0 | -13.44% |
| 2026-02 | $21.32 | $13.47 | $7.85 | 292,027.0 | -19.78% |
| 2026-01 | $23.56 | $16.66 | $6.90 | 496,376.0 | +21.75% |
Virnetx Holding Corp 주식 (VHC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.70 | $16.32 | $7.38 | 682,619.0 | -23.04% |
| 2025-11 | $26.00 | $20.02 | $5.98 | 314,351.0 | -3.28% |
| 2025-10 | $29.00 | $15.75 | $13.25 | 2,651,840.0 | +27.29% |
| 2025-09 | $20.11 | $13.06 | $7.04 | 197,668.0 | +31.41% |
| 2025-08 | $18.00 | $12.00 | $6.00 | 197,315.0 | -6.17% |
| 2025-07 | $21.53 | $10.07 | $11.46 | 574,100.0 | +34.47% |
| 2025-06 | $13.89 | $6.60 | $7.29 | 556,940.0 | +39.82% |
| 2025-05 | $9.23 | $7.56 | $1.67 | 68,633.0 | -6.51% |
| 2025-04 | $9.88 | $7.29 | $2.59 | 151,868.0 | +12.31% |
| 2025-03 | $9.40 | $7.06 | $2.34 | 138,545.0 | -19.41% |
| 2025-02 | $9.49 | $8.25 | $1.24 | 92,718.0 | +4.80% |
| 2025-01 | $9.69 | $6.55 | $3.14 | 300,359.0 | +11.46% |
Virnetx Holding Corp 주식 (VHC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.89 | $3.68 | $5.21 | 744,768.0 | +62.29% |
| 2024-11 | $6.46 | $4.53 | $1.93 | 183,490.0 | -15.07% |
| 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% |
0.74%
2.38%
자본화:
|
볼륨(24시간):