Skip to main content

Virco MFG Corp (NQ: VIRC )

14.83 -0.27 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 2.044 2.044 2.044 2.044 0 +0.03(+1.46%)
May 28, 2013 2.015 2.015 2.015 2.015 10,940 +0.03(+1.48%)
May 24, 2013 2.005 2.093 1.985 1.985 0 +0.00(+0.00%)
May 23, 2013 1.995 1.995 1.985 1.985 0 -0.06(-2.87%)
May 22, 2013 1.995 2.044 1.995 2.044 0 +0.05(+2.45%)
May 21, 2013 2.054 2.054 1.995 1.995 0 -0.05(-2.39%)
May 20, 2013 2.064 2.064 2.044 2.044 0 -0.10(-4.57%)
May 17, 2013 2.044 2.142 2.044 2.142 0 +0.10(+4.78%)
May 16, 2013 2.005 2.044 1.966 2.044 9,508 +0.05(+2.50%)
May 15, 2013 1.966 1.994 1.946 1.994 0 +0.04(+1.95%)
May 13, 2013 1.937 1.956 1.937 1.956 0 +0.01(+0.50%)
May 10, 2013 1.946 1.946 1.946 1.946 0 +0.01(+0.51%)
May 09, 2013 1.907 1.937 1.907 1.937 0 +0.02(+1.02%)
May 08, 2013 1.937 1.937 1.917 1.917 0 -0.01(-0.51%)
May 06, 2013 1.937 1.927 1.927 1.927 26,992 -0.03(-1.50%)
May 03, 2013 1.956 1.981 1.951 1.956 0 -0.01(-0.50%)
May 02, 2013 2.044 2.054 1.937 1.966 0 -0.02(-0.99%)
May 01, 2013 1.976 1.985 1.976 1.985 0 +0.00(+0.00%)
Apr 30, 2013 1.976 1.995 1.976 1.985 0 +0.01(+0.50%)
Apr 29, 2013 1.967 2.024 1.957 1.976 13,015 -0.00(-0.01%)
Apr 26, 2013 1.927 1.985 1.927 1.976 14,830 -0.01(-0.49%)
Apr 25, 2013 2.093 2.103 1.966 1.985 0 -0.08(-3.79%)
Apr 24, 2013 2.103 2.113 2.054 2.064 0 -0.04(-1.86%)
Apr 23, 2013 2.122 2.147 2.064 2.103 20,160 -0.02(-0.93%)
Apr 22, 2013 2.113 2.152 2.113 2.122 13,998 +0.00(+0.00%)
Apr 19, 2013 2.435 2.453 2.073 2.122 79,470 -0.31(-12.85%)
Apr 18, 2013 2.298 2.435 2.298 2.435 2,402 +0.10(+4.23%)
Apr 16, 2013 2.338 2.337 2.337 2.337 817 +0.04(+1.66%)
Apr 12, 2013 2.328 2.298 2.298 2.298 10,326 +0.05(+2.18%)
Apr 11, 2013 2.152 2.250 2.152 2.249 13,615 +0.03(+1.32%)
Apr 09, 2013 2.240 2.220 2.220 2.220 2,249 -0.03(-1.30%)
Apr 08, 2013 2.259 2.269 2.250 2.250 2,249 -0.01(-0.43%)
Apr 05, 2013 2.259 2.259 2.259 2.259 102 +0.00(+0.00%)
Apr 02, 2013 2.269 2.259 2.259 2.259 613 -0.01(-0.44%)
Apr 01, 2013 2.259 2.322 2.259 2.269 7,121 -0.07(-2.92%)
Mar 28, 2013 2.250 2.339 2.240 2.338 2,245 +0.02(+0.84%)
Mar 27, 2013 2.318 2.318 2.318 2.318 102 +0.00(+0.00%)
Mar 26, 2013 2.328 2.328 2.240 2.318 34,149 -0.01(-0.42%)
Mar 25, 2013 2.328 2.328 2.328 2.328 1,533 +0.03(+1.28%)
Mar 22, 2013 2.230 2.298 2.230 2.298 2,258 +0.05(+2.17%)
Mar 20, 2013 2.269 2.250 2.250 2.250 817 -0.01(-0.43%)
Mar 18, 2013 2.132 2.259 2.259 2.259 6,441 +0.11(+5.00%)
Mar 15, 2013 2.406 2.406 2.103 2.152 22,305 -0.34(-13.73%)
Mar 14, 2013 2.465 2.543 2.396 2.494 23,140 -0.05(-1.92%)
Mar 13, 2013 2.504 2.543 2.504 2.543 3,067 +0.00(+0.00%)
Mar 12, 2013 2.455 2.543 2.455 2.543 3,484 +0.08(+3.17%)
Mar 11, 2013 2.474 2.494 2.465 2.465 1,124 -0.09(-3.45%)
Mar 08, 2013 2.465 2.553 2.465 2.553 1,159 +0.03(+1.16%)
Mar 07, 2013 2.543 2.641 2.523 2.523 15,950 +0.00(+0.00%)
Mar 06, 2013 2.582 2.585 2.523 2.523 3,096 -0.02(-0.77%)
Mar 05, 2013 2.641 2.641 2.543 2.543 9,713 -0.08(-2.99%)
Mar 04, 2013 2.514 2.631 2.514 2.621 451 +0.05(+1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.