Stockscreener 앱 받기
5.535
1.93%
0.105
Virnetx Holding Corp 주식 (VHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (VHC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (VHC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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%
자본화:
|
볼륨(24시간):