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

Virco MFG Corp (NQ: VIRC )

13.88 +0.36 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 29, 2020 2.238 2.487 2.238 2.318 1,708 +0.07(+3.10%)
May 28, 2020 2.358 2.457 2.248 2.248 4,994 -0.16(-6.61%)
May 27, 2020 2.636 2.636 2.238 2.408 25,539 -0.12(-4.91%)
May 26, 2020 2.189 3.313 2.189 2.532 29,378 +0.32(+14.64%)
May 22, 2020 2.219 2.219 2.099 2.209 1,809 +0.11(+5.21%)
May 21, 2020 2.139 2.229 2.099 2.099 3,353 -0.11(-4.96%)
May 20, 2020 2.089 2.288 2.089 2.209 2,548 +0.11(+5.21%)
May 19, 2020 2.000 2.154 2.000 2.099 9,807 +0.00(+0.00%)
May 18, 2020 2.010 2.099 2.010 2.099 2,067 -0.05(-2.31%)
May 15, 2020 2.110 2.159 2.110 2.149 1,206 +0.04(+1.89%)
May 14, 2020 2.169 2.169 2.079 2.109 10,607 +0.03(+1.46%)
May 13, 2020 2.109 2.114 2.079 2.079 1,348 -0.14(-6.30%)
May 12, 2020 2.219 2.219 2.219 95 +0.00(+0.00%)
May 11, 2020 2.288 2.388 2.219 2.219 6,516 -0.02(-0.89%)
May 08, 2020 2.109 2.318 2.109 2.238 5,226 +0.11(+5.14%)
May 07, 2020 2.149 2.169 2.129 2.129 3,857 -0.01(-0.46%)
May 06, 2020 2.199 2.199 2.139 2.139 5,188 +0.04(+1.90%)
May 05, 2020 2.338 2.378 2.089 2.099 15,886 -0.29(-12.08%)
May 04, 2020 2.238 2.388 2.238 2.388 11,994 +0.04(+1.78%)
May 01, 2020 2.263 2.349 2.238 2.346 5,126 -0.02(-0.92%)
Apr 30, 2020 2.482 2.482 2.368 2.368 5,509 -0.07(-2.90%)
Apr 29, 2020 2.288 2.447 2.288 2.439 4,406 +0.05(+2.13%)
Apr 28, 2020 2.388 2.398 2.388 2.388 6,046 -0.04(-1.49%)
Apr 27, 2020 2.577 2.577 2.424 2.424 3,490 -0.07(-2.71%)
Apr 24, 2020 2.491 2.491 2.491 2.491 301 +0.02(+0.97%)
Apr 23, 2020 2.467 2.467 2.467 136 +0.00(+0.00%)
Apr 22, 2020 2.467 2.467 2.467 2.467 181 -0.10(-3.88%)
Apr 21, 2020 2.537 2.577 2.512 2.567 3,354 +0.06(+2.38%)
Apr 20, 2020 2.527 2.527 2.507 2.507 851 +0.03(+1.20%)
Apr 17, 2020 2.445 2.477 2.445 2.477 1,105 +0.03(+1.22%)
Apr 16, 2020 2.487 2.517 2.447 2.447 3,054 -0.03(-1.20%)
Apr 15, 2020 2.398 2.477 2.388 2.477 2,401 +0.08(+3.32%)
Apr 14, 2020 2.348 2.497 2.348 2.398 5,480 -0.01(-0.41%)
Apr 13, 2020 2.487 2.487 2.408 2.408 2,911 -0.11(-4.35%)
Apr 09, 2020 2.501 2.517 2.501 2.517 1,608 +0.16(+6.75%)
Apr 08, 2020 2.129 2.363 2.129 2.358 30,452 -0.03(-1.25%)
Apr 07, 2020 2.378 2.399 2.119 2.388 24,717 -0.02(-0.83%)
Apr 06, 2020 2.189 2.418 2.069 2.408 28,421 +0.26(+12.04%)
Apr 03, 2020 2.010 2.149 2.010 2.149 2,512 -0.05(-2.26%)
Apr 02, 2020 2.271 2.537 2.000 2.199 30,279 -0.18(-7.53%)
Apr 01, 2020 2.139 2.477 2.139 2.378 12,257 +0.29(+13.81%)
Mar 31, 2020 2.129 2.149 2.089 2.089 6,368 -0.03(-1.41%)
Mar 30, 2020 2.139 2.148 2.089 2.119 30,976 -0.01(-0.47%)
Mar 27, 2020 2.149 2.154 2.099 2.129 15,780 -0.03(-1.38%)
Mar 26, 2020 2.189 2.189 2.139 2.159 12,019 -0.03(-1.36%)
Mar 25, 2020 2.120 2.275 2.120 2.189 19,978 -0.08(-3.51%)
Mar 24, 2020 2.388 2.388 2.139 2.268 19,686 +0.18(+8.57%)
Mar 23, 2020 2.388 2.477 1.990 2.089 33,414 -0.24(-10.41%)
Mar 20, 2020 2.985 2.985 1.811 2.332 228,369 -0.65(-21.86%)
Mar 19, 2020 2.995 3.412 2.816 2.985 12,612 -0.18(-5.82%)
Mar 18, 2020 3.830 3.830 3.169 3.169 6,897 -0.76(-19.35%)
Mar 17, 2020 3.970 3.970 3.673 3.930 9,020 +0.30(+8.22%)
Mar 16, 2020 3.412 3.721 3.283 3.631 7,084 +0.59(+19.28%)
Mar 13, 2020 3.960 3.970 3.044 3.044 7,940 -0.34(-10.00%)
Mar 12, 2020 3.233 3.383 3.017 3.383 17,498 +0.15(+4.62%)
Mar 11, 2020 3.283 3.347 3.164 3.233 5,775 -0.07(-2.11%)
Mar 10, 2020 3.174 3.343 3.154 3.303 14,318 +0.08(+2.47%)
Mar 09, 2020 3.781 3.830 3.223 3.223 19,379 -0.66(-16.92%)
Mar 06, 2020 3.930 4.069 3.880 3.880 6,533 +0.05(+1.30%)
Mar 05, 2020 3.910 3.989 3.830 3.830 12,636 -0.23(-5.64%)
Mar 04, 2020 3.798 4.069 3.798 4.059 1,642 +0.14(+3.55%)
Mar 03, 2020 3.880 4.079 3.815 3.920 19,587 +0.14(+3.68%)
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.