Stockscreener 앱 받기
21.76
4.07%
-0.9225
시간 외 거래:
21.76
Virnetx Holding Corp 주식 (VHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $22.60 | $21.56 | $1.04 | 7,356.0 | -4.07% |
| 2025-11-20 | $24.50 | $22.68 | $1.82 | 10,995.0 | -4.74% |
| 2025-11-19 | $25.00 | $22.85 | $2.15 | 5,055.0 | -2.88% |
| 2025-11-18 | $25.83 | $23.00 | $2.83 | 23,919.0 | +6.10% |
| 2025-11-17 | $23.99 | $22.48 | $1.51 | 25,361.0 | -0.19% |
| 2025-11-14 | $23.59 | $22.14 | $1.45 | 24,461.0 | +4.56% |
| 2025-11-13 | $22.18 | $21.50 | $0.68 | 8,180.0 | +0.18% |
| 2025-11-12 | $23.90 | $21.50 | $2.40 | 21,249.0 | -5.31% |
| 2025-11-11 | $23.43 | $21.05 | $2.38 | 17,366.0 | +0.56% |
| 2025-11-10 | $23.85 | $23.02 | $0.83 | 8,342.0 | +0.91% |
| 2025-11-07 | $24.85 | $22.00 | $2.85 | 20,935.0 | +1.59% |
| 2025-11-06 | $24.25 | $22.56 | $1.69 | 15,823.0 | -5.39% |
| 2025-11-05 | $25.02 | $22.33 | $2.69 | 18,066.0 | +3.77% |
| 2025-11-04 | $24.83 | $23.06 | $1.77 | 18,066.0 | -7.17% |
| 2025-11-03 | $26.00 | $23.50 | $2.50 | 44,226.0 | +8.47% |
| 2025-10-31 | $25.15 | $20.60 | $4.55 | 86,788.0 | +4.33% |
| 2025-10-30 | $21.99 | $20.74 | $1.25 | 7,252.0 | +3.54% |
| 2025-10-29 | $21.94 | $20.34 | $1.60 | 7,142.0 | +4.64% |
| 2025-10-28 | $20.50 | $20.25 | $0.25 | 27,172.0 | +0.00% |
| 2025-10-27 | $23.24 | $19.55 | $3.69 | 44,713.0 | -7.11% |
| 2025-10-24 | $22.50 | $20.07 | $2.43 | 28,278.0 | +2.59% |
| 2025-10-23 | $21.40 | $20.00 | $1.40 | 16,729.0 | +4.25% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $26.00 | $21.05 | $4.95 | 276,756.0 | -4.98% |
| 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% |
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% |
2.40%
3.53%
자본화:
|
볼륨(24시간):