Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virco MFG Corp (NQ: VIRC )

14.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 4.678 4.775 4.678 4.775 4,345 +0.10(+2.11%)
May 30, 2018 4.677 4.775 4.677 4.677 8,396 +0.00(+0.00%)
May 29, 2018 4.480 4.726 4.480 4.677 11,163 +0.15(+3.26%)
May 25, 2018 4.529 4.529 4.529 0 +0.20(+4.55%)
May 24, 2018 4.332 4.381 4.283 4.332 20,630 -0.05(-1.12%)
May 23, 2018 4.332 4.381 4.283 4.381 19,524 +0.10(+2.30%)
May 22, 2018 4.332 4.381 4.283 4.283 16,582 +0.05(+1.16%)
May 21, 2018 4.184 4.332 4.184 4.234 8,404 +0.00(+0.00%)
May 18, 2018 4.234 4.234 4.186 4.234 4,016 +0.00(+0.00%)
May 17, 2018 4.184 4.234 4.184 4.234 8,512 +0.05(+1.18%)
May 16, 2018 4.184 4.234 4.184 4.184 6,648 -0.05(-1.16%)
May 15, 2018 4.177 4.234 4.177 4.234 2,074 +0.00(+0.00%)
May 14, 2018 4.135 4.258 4.135 4.234 6,709 +0.00(+0.00%)
May 11, 2018 4.086 4.234 4.058 4.234 7,550 +0.15(+3.62%)
May 10, 2018 4.038 4.086 4.000 4.086 37,453 -0.00(-0.00%)
May 09, 2018 4.135 4.160 4.037 4.086 26,804 -0.05(-1.19%)
May 08, 2018 4.135 4.135 4.135 4.135 4,450 -0.05(-1.18%)
May 07, 2018 4.184 4.184 4.184 4.184 4,881 +0.05(+1.19%)
May 04, 2018 4.039 4.184 4.037 4.135 10,579 +0.05(+1.20%)
May 03, 2018 4.058 4.135 4.058 4.086 7,510 -0.05(-1.19%)
May 02, 2018 4.086 4.135 4.038 4.135 11,194 +0.00(+0.00%)
May 01, 2018 4.037 4.135 4.037 4.135 2,615 +0.05(+1.20%)
Apr 30, 2018 3.987 4.135 3.987 4.086 7,022 +0.00(+0.00%)
Apr 27, 2018 4.022 4.086 4.022 4.086 1,786 +0.10(+2.47%)
Apr 26, 2018 4.037 4.125 3.987 3.987 4,232 -0.15(-3.57%)
Apr 25, 2018 4.234 4.234 3.987 4.135 8,199 -0.05(-1.18%)
Apr 24, 2018 4.184 4.184 4.184 4.184 1,235 -0.13(-3.13%)
Apr 23, 2018 4.319 4.319 4.319 4.319 882 +0.06(+1.31%)
Apr 20, 2018 4.283 4.283 4.258 4.263 2,313 +0.08(+1.89%)
Apr 19, 2018 4.184 4.184 4.184 4.184 541 -0.05(-1.16%)
Apr 18, 2018 4.234 4.332 4.234 4.234 4,165 +0.00(+0.00%)
Apr 17, 2018 4.184 4.234 4.184 4.234 2,961 +0.05(+1.18%)
Apr 16, 2018 4.135 4.184 4.135 4.184 12,931 +0.00(+0.00%)
Apr 13, 2018 4.163 4.184 4.163 4.184 903 +0.00(+0.00%)
Apr 12, 2018 4.184 4.184 4.184 4.184 1,250 +0.00(+0.00%)
Apr 11, 2018 4.184 4.184 4.184 4.184 1,182 -0.00(-0.00%)
Apr 10, 2018 4.135 4.184 4.135 4.184 4,634 +0.00(+0.00%)
Apr 09, 2018 4.037 4.184 4.037 4.184 4,069 +0.15(+3.66%)
Apr 06, 2018 4.234 4.234 3.889 4.037 23,970 -0.20(-4.65%)
Apr 05, 2018 4.234 4.234 4.184 4.234 879 +0.00(+0.00%)
Apr 04, 2018 4.135 4.234 4.135 4.234 1,301 +0.05(+1.18%)
Apr 03, 2018 4.086 4.234 4.086 4.184 11,272 +0.15(+3.72%)
Apr 02, 2018 3.987 4.184 3.976 4.034 33,428 -0.00(-0.06%)
Mar 29, 2018 4.037 4.037 4.037 0 +0.05(+1.23%)
Mar 28, 2018 4.283 4.283 3.938 3.987 30,546 -0.20(-4.73%)
Mar 27, 2018 4.234 4.240 4.184 4.185 4,432 -0.15(-3.38%)
Mar 26, 2018 4.234 4.430 4.174 4.332 11,260 +0.10(+2.33%)
Mar 23, 2018 4.135 4.234 4.135 4.234 22,917 +0.00(+0.00%)
Mar 22, 2018 4.235 4.235 4.193 4.234 2,509 -0.03(-0.81%)
Mar 21, 2018 4.268 4.317 4.268 4.268 3,763 +0.05(+1.16%)
Mar 20, 2018 4.317 4.366 4.121 4.219 20,629 -0.10(-2.27%)
Mar 19, 2018 4.317 4.366 4.317 4.317 1,715 +0.00(+0.00%)
Mar 16, 2018 4.219 4.415 4.219 4.317 3,635 +0.00(+0.00%)
Mar 15, 2018 4.170 4.415 4.170 4.317 8,527 +0.10(+2.33%)
Mar 14, 2018 4.366 4.366 4.219 4.219 1,758 -0.05(-1.15%)
Mar 13, 2018 4.268 4.317 4.268 4.268 2,296 -0.08(-1.83%)
Mar 12, 2018 4.268 4.415 4.268 4.348 12,770 -0.07(-1.53%)
Mar 09, 2018 4.415 4.415 4.415 4.415 319 +0.05(+1.12%)
Mar 08, 2018 4.366 4.366 4.366 4.366 327 +0.05(+1.14%)
Mar 07, 2018 4.366 4.415 4.317 4.317 2,719 +0.00(+0.00%)
Mar 06, 2018 4.329 4.366 4.268 4.317 4,835 -0.05(-1.12%)
Mar 05, 2018 4.317 4.366 4.268 4.366 4,267 +0.00(+0.00%)
Mar 02, 2018 4.268 4.415 4.268 4.366 3,080 -0.05(-1.11%)
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.