Stockscreener 앱 받기
4.77
3.47%
+0.16
Virnetx Holding Corp 주식 (VHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-20 | $4.85 | $4.65 | $0.2031 | 3,332.0 | +3.47% |
| 2024-05-17 | $4.85 | $4.55 | $0.2988 | 15,706.0 | -1.50% |
| 2024-05-16 | $4.77 | $4.38 | $0.387 | 11,868.0 | +3.77% |
| 2024-05-15 | $4.85 | $4.51 | $0.3399 | 5,547.0 | -7.01% |
| 2024-05-14 | $4.85 | $4.77 | $0.08 | 1,562.0 | +0.41% |
| 2024-05-13 | $4.84 | $4.54 | $0.3078 | 3,691.0 | +4.77% |
| 2024-05-10 | $4.85 | $4.52 | $0.3298 | 4,394.0 | -2.54% |
| 2024-05-09 | $4.79 | $4.68 | $0.1007 | 1,636.0 | -1.46% |
| 2024-05-08 | $4.96 | $4.80 | $0.16 | 7,871.0 | -1.03% |
| 2024-05-07 | $4.96 | $4.85 | $0.11 | 9,522.0 | -2.22% |
| 2024-05-06 | $5.11 | $4.89 | $0.215 | 17,609.0 | -4.43% |
| 2024-05-03 | $5.25 | $5.15 | $0.105 | 2,930.0 | +1.76% |
| 2024-05-02 | $5.25 | $4.81 | $0.4437 | 14,963.0 | -2.86% |
| 2024-05-01 | $5.45 | $5.25 | $0.1972 | 1,933.0 | -0.19% |
| 2024-04-30 | $5.50 | $5.24 | $0.26 | 4,344.0 | -2.41% |
| 2024-04-29 | $5.40 | $4.90 | $0.5013 | 16,574.0 | -1.28% |
| 2024-04-26 | $5.55 | $5.46 | $0.095 | 1,082.0 | +1.22% |
| 2024-04-25 | $5.39 | $5.39 | $0.0084 | 1,695.0 | -0.47% |
| 2024-04-24 | $5.49 | $5.31 | $0.1752 | 5,016.0 | -2.50% |
| 2024-04-23 | $5.76 | $5.35 | $0.41 | 1,976.0 | +1.07% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $5.45 | $4.38 | $1.06 | 105,896.0 | -9.32% |
| 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% |
0.97%
1.63%
자본화:
|
볼륨(24시간):