Stockscreener 앱 받기
14.75
3.97%
-0.61
시간 외 거래:
14.75
Virnetx Holding Corp 주식 (VHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $15.56 | $14.70 | $0.865 | 10,308.0 | -3.97% |
| 2025-08-12 | $15.59 | $15.20 | $0.39 | 2,470.0 | -0.90% |
| 2025-08-11 | $16.46 | $14.79 | $1.67 | 3,307.0 | +0.00% |
| 2025-08-08 | $16.00 | $15.13 | $0.87 | 9,785.0 | -8.01% |
| 2025-08-07 | $18.00 | $16.01 | $1.99 | 15,617.0 | +4.85% |
| 2025-08-06 | $16.40 | $15.00 | $1.40 | 7,735.0 | +7.13% |
| 2025-08-05 | $17.00 | $13.56 | $3.44 | 8,902.0 | -8.42% |
| 2025-08-04 | $17.16 | $12.79 | $4.37 | 40,548.0 | +27.87% |
| 2025-08-01 | $14.71 | $12.00 | $2.71 | 22,408.0 | -12.20% |
| 2025-07-31 | $16.50 | $14.50 | $2.00 | 18,145.0 | -11.23% |
| 2025-07-30 | $16.84 | $15.63 | $1.21 | 19,733.0 | +1.14% |
| 2025-07-29 | $18.16 | $15.75 | $2.41 | 13,487.0 | -7.20% |
| 2025-07-28 | $18.59 | $17.00 | $1.59 | 16,039.0 | -5.15% |
| 2025-07-25 | $20.49 | $18.13 | $2.36 | 14,582.0 | -4.10% |
| 2025-07-24 | $20.27 | $18.65 | $1.62 | 10,948.0 | -4.47% |
| 2025-07-23 | $20.28 | $19.68 | $0.605 | 12,862.0 | -3.63% |
| 2025-07-22 | $21.40 | $18.07 | $3.33 | 30,206.0 | +4.13% |
| 2025-07-21 | $21.53 | $19.69 | $1.84 | 24,527.0 | -1.28% |
| 2025-07-18 | $20.99 | $18.68 | $2.31 | 59,093.0 | +7.45% |
| 2025-07-17 | $19.30 | $16.14 | $3.16 | 37,747.0 | +10.38% |
| 2025-07-16 | $17.75 | $15.99 | $1.76 | 25,581.0 | -0.52% |
| 2025-07-15 | $18.30 | $17.21 | $1.09 | 10,860.0 | -1.88% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $18.00 | $12.00 | $6.00 | 131,388.0 | +1.10% |
| 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% |
20.83%
3.23%
자본화:
|
볼륨(24시간):