Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

VirnetX Holding Corp - Common Stock (NQ:VHC)

23.82 UNCHANGED

Streaming Delayed Price Updated: 3:11 PM EST, Nov 26, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2025	22.88	23.82	22.33	23.82	6,644	+0.59(+2.52%)
Nov 25, 2025	20.02	23.37	20.02	23.23	18,466	+3.01(+14.89%)
Nov 24, 2025	21.61	21.83	20.22	20.22	17,806	-1.54(-7.08%)
Nov 21, 2025	21.79	22.60	21.56	21.76	7,356	-0.92(-4.07%)
Nov 20, 2025	23.75	24.50	22.68	22.68	10,996	-1.13(-4.74%)
Nov 19, 2025	22.85	25.00	22.85	23.81	5,055	-0.71(-2.88%)
Nov 18, 2025	23.09	25.83	23.00	24.52	23,939	+1.41(+6.10%)
Nov 17, 2025	22.48	23.99	22.48	23.11	25,367	-0.04(-0.19%)
Nov 14, 2025	22.14	23.59	22.14	23.15	24,461	+1.01(+4.56%)
Nov 13, 2025	22.11	22.18	21.50	22.14	8,180	+0.04(+0.18%)
Nov 12, 2025	23.80	23.90	21.50	22.10	21,249	-1.24(-5.31%)
Nov 11, 2025	23.02	23.43	21.05	23.34	17,366	+0.13(+0.56%)
Nov 10, 2025	23.02	23.85	23.02	23.21	8,343	+0.21(+0.91%)
Nov 07, 2025	24.40	24.85	22.00	23.00	20,935	+0.36(+1.59%)
Nov 06, 2025	23.50	24.25	22.56	22.64	15,823	-1.29(-5.39%)
Nov 05, 2025	22.33	25.02	22.33	23.93	18,066	+0.87(+3.77%)
Nov 04, 2025	24.63	24.83	23.06	23.06	18,066	-1.78(-7.17%)
Nov 03, 2025	23.50	26.00	23.50	24.84	44,246	+1.94(+8.47%)
Oct 31, 2025	20.93	25.15	20.60	22.90	86,790	+0.95(+4.33%)
Oct 30, 2025	20.74	21.99	20.74	21.95	7,252	+0.75(+3.54%)
Oct 29, 2025	20.34	21.94	20.34	21.20	7,142	+0.94(+4.64%)
Oct 28, 2025	20.25	20.50	20.25	20.26	27,327	+0.00(+0.00%)
Oct 27, 2025	23.24	23.24	19.55	20.26	44,802	-1.55(-7.11%)
Oct 24, 2025	20.31	22.50	20.07	21.81	28,397	+0.55(+2.59%)
Oct 23, 2025	20.15	21.40	20.00	21.26	16,741	+0.87(+4.25%)
Oct 22, 2025	19.00	21.35	19.00	20.39	27,123	+0.11(+0.56%)
Oct 21, 2025	19.45	20.33	19.22	20.28	28,915	+0.37(+1.86%)
Oct 20, 2025	20.28	22.38	19.00	19.91	105,457	-3.96(-16.59%)
Oct 17, 2025	21.76	29.00	21.63	23.87	2,258,155	+6.87(+40.41%)
Oct 16, 2025	16.44	17.00	16.44	17.00	4,494	+0.00(+0.00%)
Oct 15, 2025	16.52	17.00	16.21	17.00	3,807	+0.80(+4.94%)
Oct 14, 2025	16.20	16.95	16.20	16.20	3,317	-0.78(-4.59%)
Oct 13, 2025	16.20	16.98	16.20	16.98	965	+0.48(+2.91%)
Oct 09, 2025				16.50	0	-0.04(-0.24%)
Oct 08, 2025				16.54	0	-0.23(-1.39%)
Oct 06, 2025				16.77	0	+0.27(+1.66%)
Oct 03, 2025				16.50	0	-0.41(-2.43%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

VirnetX Holding Corp - Common Stock (NQ:VHC)

Historical Prices