Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| VHC Historical Stock Prices |
| Preferred Stock Newsletter |
| VHC Options Chain |
| VHC Message Board |
VirnetX Holding (VHC) has the following price history information. Looking back at VHC historical stock prices for the last five trading days, on April 17, 2024, VHC opened at $5.59, traded as high as $5.68 and as low as $5.43, and closed at $5.68. Trading volume was a total of 2.50K shares. On April 18, 2024, VHC opened at $5.71, traded as high as $5.71 and as low as $5.40, and closed at $5.49. Trading volume was a total of 2.20K shares. On April 19, 2024, VHC opened at $5.37, traded as high as $5.46 and as low as $5.33, and closed at $5.33. Trading volume was a total of 6.20K shares. On April 22, 2024, VHC opened at $5.37, traded as high as $5.50 and as low as $5.37, and closed at $5.50. Trading volume was a total of 1.30K shares. On April 23, 2024, VHC opened at $5.35, traded as high as $5.76 and as low as $5.35, and closed at $5.56. Trading volume was a total of 2.00K shares.
VHC Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into VirnetX Holding shares, starting with a $10,000 purchase of VHC, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/25/2014 | ||
| End date: | 04/23/2024 | ||
| Start price/share: | $320.40 | ||
| End price/share: | $5.56 | ||
| Starting shares: | 31.21 | ||
| Ending shares: | 94.60 | ||
| Dividends reinvested/share: | $40.00 | ||
| Total return: | -94.74% | ||
| Average Annual Total Return: | -25.50% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $526.27 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/25/2014 | ||
| End date: | 04/23/2024 | ||
| Start price/share: | $320.40 | ||
| End price/share: | $5.56 | ||
| Dividends collected/share: | $40.00 | ||
| Total return: | -85.78% | ||
| Average Annual Total Return: | -17.72% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $1,421.38 | ||
| Years: | 10.00 | ||
 | |||||
| VHC Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/17/2024 | $5.59 | $5.68 | $5.43 | $5.68 | 2.50K |
| 04/18/2024 | $5.71 | $5.71 | $5.40 | $5.49 | 2.20K |
| 04/19/2024 | $5.37 | $5.46 | $5.33 | $5.33 | 6.20K |
| 04/22/2024 | $5.37 | $5.50 | $5.37 | $5.50 | 1.30K |
| 04/23/2024 | $5.35 | $5.76 | $5.35 | $5.56 | 2.00K |
|
| About VirnetX Holding |
| VirnetX Holding is an Internet security software and technology company. Co.'s patent portfolio is focused on securing real-time communications over the Internet, and related services, and is used in various its technology and products. Co.'s War Room™ software product provides video conferencing meeting environment where sensitive communications and data is invisible to those not authorized to view it. Co.'s GABRIEL Collaboration Suite™ is a set of communication applications and tools that use its GABRIEL Secure Communication Platform™. It enables secure cross platform communications between devices that are enrolled in Co.'s VIRNETX SECURED network and have its software installed. |
| VHC Historical Closing Prices | |
| Date | Close |
| 04/17/2024 | $5.68 |
| 04/18/2024 | $5.49 |
| 04/19/2024 | $5.33 |
| 04/22/2024 | $5.50 |
| 04/23/2024 | $5.56 |
| Technology Historical Prices |
| VHC is categorized under the Technology sector; below are some other companies in the same sector:
VIAV Historical Stock Prices
|
Free VHC Email Alerts:
VHC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.