Stockscreener 앱 받기
9.38
7.95%
-0.81
시간 외 거래:
9.26
-0.12
-1.28%
Virnetx Holding Corp 주식 (VHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-01 | $9.97 | $8.41 | $1.56 | 51,920.0 | -7.95% |
| 2026-09-30 | $10.65 | $10.00 | $0.6499 | 35,779.0 | -1.26% |
| 2026-09-29 | $10.34 | $10.15 | $0.19 | 4,613.0 | +0.88% |
| 2026-09-28 | $10.54 | $10.11 | $0.43 | 18,651.0 | -1.25% |
| 2026-09-25 | $12.47 | $10.00 | $2.47 | 94,523.0 | -15.29% |
| 2026-09-24 | $12.90 | $11.83 | $1.07 | 69,190.0 | -3.32% |
| 2026-09-23 | $12.85 | $12.15 | $0.70 | 82,689.0 | +2.02% |
| 2026-09-22 | $13.44 | $12.10 | $1.34 | 75,805.0 | -4.25% |
| 2026-09-21 | $13.11 | $11.81 | $1.30 | 166,980.0 | +7.92% |
| 2026-09-18 | $12.01 | $10.96 | $1.05 | 21,571.0 | +2.30% |
| 2026-09-17 | $12.10 | $11.60 | $0.495 | 32,000.0 | +1.38% |
| 2026-09-16 | $11.85 | $11.14 | $0.71 | 127,053.0 | +2.66% |
| 2026-09-15 | $12.00 | $10.58 | $1.42 | 173,005.0 | +1.81% |
| 2026-09-14 | $11.69 | $10.85 | $0.8425 | 160,744.0 | -3.74% |
| 2026-09-11 | $11.71 | $11.16 | $0.55 | 64,336.0 | -0.61% |
| 2026-09-10 | $12.10 | $11.00 | $1.10 | 323,694.0 | -3.42% |
| 2026-09-09 | $12.28 | $11.36 | $0.92 | 39,918.0 | +1.53% |
| 2026-09-08 | $12.01 | $11.02 | $0.99 | 20,053.0 | +1.29% |
| 2026-09-04 | $11.92 | $11.22 | $0.70 | 49,996.0 | +1.84% |
| 2026-09-03 | $12.06 | $10.95 | $1.11 | 488,532.0 | +1.24% |
| 2026-09-02 | $12.59 | $11.00 | $1.59 | 562,181.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $9.97 | $8.41 | $1.56 | 51,920.0 | +0.00% |
| 2026-09 | $13.44 | $8.41 | $5.03 | 2,909,687.0 | -20.51% |
| 2026-08 | $16.58 | $11.00 | $5.58 | 541,967.0 | -12.44% |
| 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% |
3.01%
1.53%
자본화:
|
볼륨(24시간):