StockSelector.com
  Research, Select, & Monitor Saturday, August 08, 2020 7:52:16 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
VirnetX Holding Corporation$5.26($.10)(1.87%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 5/14/2020 to 8/7/2020 
Date Open High Low Close Volume
8/7/2020 5.350 5.380 5.215 5.260 304,600
8/6/2020 5.440 5.490 5.290 5.360 272,300
8/5/2020 5.340 5.570 5.280 5.470 419,900
8/4/2020 5.230 5.335 5.180 5.290 373,400
8/3/2020 5.190 5.395 5.080 5.290 600,400
7/31/2020 5.100 5.200 5.030 5.170 452,000
7/30/2020 4.910 5.125 4.871 5.090 283,200
7/29/2020 5.100 5.150 4.925 4.960 360,000
7/28/2020 5.100 5.180 5.000 5.070 201,900
7/27/2020 4.990 5.220 4.990 5.150 272,000
7/24/2020 5.090 5.135 4.930 5.000 438,500
7/23/2020 5.160 5.340 5.090 5.130 346,300
7/22/2020 5.330 5.380 5.140 5.190 309,700
7/21/2020 5.460 5.475 5.180 5.320 503,000
7/20/2020 5.090 5.420 5.090 5.370 581,100
7/17/2020 5.150 5.280 5.050 5.150 672,000
7/16/2020 5.600 5.600 5.020 5.140 792,600
7/15/2020 5.020 5.670 5.000 5.650 1,362,400
7/14/2020 6.310 6.530 4.100 5.520 3,699,100
7/13/2020 6.720 6.880 6.260 6.290 472,500
7/10/2020 6.780 6.880 6.630 6.690 368,800
7/9/2020 7.080 7.180 6.780 6.830 300,300
7/8/2020 6.900 7.050 6.780 7.000 365,400
7/7/2020 6.920 7.040 6.670 6.830 437,700
7/6/2020 7.090 7.400 6.910 6.960 627,400
7/2/2020 7.160 7.250 6.755 6.870 495,500
7/1/2020 6.500 7.240 6.444 6.960 1,022,000
6/30/2020 6.310 6.520 6.300 6.500 814,800
6/29/2020 6.400 6.435 6.241 6.350 326,000
6/26/2020 6.430 6.500 6.270 6.370 978,700
6/25/2020 6.450 6.530 6.360 6.490 255,700
6/24/2020 6.450 6.500 6.320 6.450 322,000
6/23/2020 6.790 6.840 6.490 6.530 340,100
6/22/2020 6.460 6.740 6.430 6.740 340,200
6/19/2020 6.410 6.490 6.220 6.410 1,062,000
6/18/2020 6.130 6.490 6.030 6.450 405,600
6/17/2020 6.260 6.400 6.110 6.160 247,300
6/16/2020 6.440 6.490 6.100 6.210 327,100
6/15/2020 5.890 6.255 5.870 6.200 343,600
6/12/2020 6.280 6.420 5.890 6.040 400,700
6/11/2020 6.130 6.260 6.020 6.110 930,300
6/10/2020 6.670 6.670 6.450 6.460 298,300
6/9/2020 6.640 6.820 6.543 6.630 493,900
6/8/2020 6.700 6.760 6.490 6.650 473,600
6/5/2020 6.650 6.820 6.545 6.660 480,900
6/4/2020 6.900 6.920 6.520 6.580 560,100
6/3/2020 6.740 7.000 6.598 6.920 588,000
6/2/2020 6.760 6.850 6.570 6.630 850,500
6/1/2020 6.390 7.000 6.350 6.720 827,000
5/29/2020 6.440 6.880 6.320 6.650 1,563,400
5/28/2020 7.500 7.580 6.296 6.450 1,600,600
5/27/2020 7.300 7.555 7.240 7.540 1,073,600
5/26/2020 7.500 7.790 7.200 7.300 1,361,700
5/22/2020 6.680 7.190 6.680 7.190 850,000
5/21/2020 6.510 7.090 6.470 6.810 1,358,500
5/20/2020 6.110 6.470 6.110 6.450 664,400
5/19/2020 6.250 6.350 5.850 6.000 1,225,900
5/18/2020 6.000 6.480 6.000 6.400 1,125,200
5/15/2020 5.990 6.160 5.760 5.830 1,215,700
5/14/2020 7.040 7.100 6.720 7.030 927,000


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2020 StockSelector.com. All rights reserved.