Stockscreener 앱 받기
13.89
4.44%
-0.645
시간 외 거래:
13.45
-0.44
-3.17%
Virnetx Holding Corp 주식 (VHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-19 | $15.26 | $13.83 | $1.43 | 16,096.0 | -4.44% |
| 2026-08-18 | $14.54 | $13.49 | $1.05 | 18,394.0 | +7.35% |
| 2026-08-17 | $14.61 | $12.81 | $1.80 | 14,196.0 | -9.73% |
| 2026-08-14 | $16.47 | $14.38 | $2.09 | 18,856.0 | -3.16% |
| 2026-08-13 | $16.58 | $15.10 | $1.48 | 19,609.0 | -1.46% |
| 2026-08-12 | $16.02 | $14.46 | $1.56 | 15,690.0 | +7.16% |
| 2026-08-11 | $15.23 | $14.25 | $0.985 | 40,745.0 | +2.27% |
| 2026-08-10 | $15.19 | $13.70 | $1.49 | 11,063.0 | -4.87% |
| 2026-08-07 | $16.17 | $14.40 | $1.77 | 24,881.0 | -5.81% |
| 2026-08-06 | $16.20 | $14.48 | $1.72 | 15,315.0 | +4.91% |
| 2026-08-05 | $15.33 | $13.77 | $1.56 | 25,691.0 | +12.54% |
| 2026-08-04 | $14.53 | $12.87 | $1.66 | 30,125.0 | +0.00% |
| 2026-08-03 | $13.75 | $12.74 | $1.01 | 23,282.0 | +0.62% |
| 2026-07-31 | $13.48 | $12.62 | $0.8563 | 3,815.0 | +3.16% |
| 2026-07-30 | $13.30 | $12.98 | $0.32 | 7,326.0 | +1.66% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $16.58 | $12.74 | $3.83 | 290,039.0 | +3.07% |
| 2026-07 | $14.91 | $9.82 | $5.09 | 456,980.0 | +6.11% |
| 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% |
1.89%
2.47%
자본화:
|
볼륨(24시간):