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

Virco MFG Corp (NQ: VIRC )

13.89 -0.61 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 11.92 12.59 11.92 11.94 205,980 +0.02(+0.17%)
Jan 30, 2024 12.33 12.46 11.76 11.92 198,830 -0.52(-4.17%)
Jan 29, 2024 12.66 12.66 12.31 12.44 186,680 -0.12(-0.95%)
Jan 26, 2024 12.54 12.95 12.42 12.56 159,899 +0.11(+0.88%)
Jan 25, 2024 12.20 13.04 12.07 12.45 395,397 +0.25(+2.04%)
Jan 24, 2024 12.66 12.72 12.03 12.20 197,286 -0.06(-0.49%)
Jan 23, 2024 12.96 12.96 12.17 12.26 211,475 -0.38(-3.00%)
Jan 22, 2024 11.53 12.84 11.51 12.64 353,038 +1.26(+11.03%)
Jan 19, 2024 10.97 11.53 10.73 11.38 190,171 +0.49(+4.48%)
Jan 18, 2024 10.90 11.15 10.29 10.89 275,226 +0.05(+0.46%)
Jan 17, 2024 11.66 11.66 10.78 10.84 355,795 -0.97(-8.19%)
Jan 16, 2024 11.77 12.16 11.56 11.81 248,826 +0.02(+0.17%)
Jan 12, 2024 12.07 12.26 11.66 11.79 182,961 -0.28(-2.31%)
Jan 11, 2024 12.06 12.26 11.66 12.07 191,450 +0.01(+0.08%)
Jan 10, 2024 11.64 12.65 11.46 12.06 379,723 +0.07(+0.58%)
Jan 09, 2024 12.15 12.30 11.77 11.99 211,767 -0.24(-1.96%)
Jan 08, 2024 12.46 12.46 11.56 12.23 394,340 -0.17(-1.37%)
Jan 05, 2024 12.66 12.66 11.71 12.40 374,999 -0.28(-2.20%)
Jan 04, 2024 11.79 12.85 11.68 12.68 511,575 +0.85(+7.16%)
Jan 03, 2024 11.11 12.33 10.49 11.83 402,082 +0.63(+5.60%)
Jan 02, 2024 12.17 12.17 11.01 11.20 377,599 -0.79(-6.57%)
Dec 29, 2023 12.21 12.21 11.17 11.99 294,780 -0.19(-1.56%)
Dec 28, 2023 12.16 12.61 11.98 12.18 279,123 +0.07(+0.58%)
Dec 27, 2023 11.76 12.30 11.61 12.11 388,624 +0.57(+4.92%)
Dec 26, 2023 11.56 11.81 11.01 11.54 354,787 +0.00(+0.00%)
Dec 22, 2023 10.86 11.62 10.86 11.54 233,417 +0.68(+6.24%)
Dec 21, 2023 11.23 11.37 10.25 10.86 438,362 -0.22(-1.98%)
Dec 20, 2023 11.44 12.10 10.99 11.08 484,373 -0.05(-0.45%)
Dec 19, 2023 10.89 11.15 10.54 11.13 279,884 +0.34(+3.13%)
Dec 18, 2023 10.81 11.42 10.44 10.79 565,806 +0.35(+3.33%)
Dec 15, 2023 10.02 10.82 9.849 10.45 557,199 +0.65(+6.60%)
Dec 14, 2023 9.730 9.829 9.382 9.800 266,041 +0.32(+3.36%)
Dec 13, 2023 9.043 9.650 8.755 9.481 251,567 +0.40(+4.38%)
Dec 12, 2023 8.954 9.292 8.586 9.083 241,775 +0.09(+1.00%)
Dec 11, 2023 8.725 9.364 8.238 8.994 505,110 +0.53(+6.23%)
Dec 08, 2023 7.949 8.705 7.690 8.466 678,559 +1.49(+21.40%)
Dec 07, 2023 6.835 7.004 6.715 6.974 55,908 +0.19(+2.79%)
Dec 06, 2023 6.895 6.994 6.586 6.785 86,811 -0.06(-0.87%)
Dec 05, 2023 7.193 7.322 6.596 6.845 135,549 -0.45(-6.14%)
Dec 04, 2023 6.865 7.302 6.865 7.292 150,904 +0.38(+5.54%)
Dec 01, 2023 6.646 7.223 6.646 6.909 79,780 +0.23(+3.50%)
Nov 30, 2023 6.367 6.815 6.367 6.676 59,914 +0.31(+4.84%)
Nov 29, 2023 6.377 6.499 6.357 6.367 9,528 +0.01(+0.16%)
Nov 28, 2023 6.417 6.497 6.268 6.357 13,291 -0.09(-1.39%)
Nov 27, 2023 6.467 6.556 6.228 6.447 69,750 -0.02(-0.31%)
Nov 24, 2023 6.268 6.596 6.268 6.467 24,632 +0.15(+2.36%)
Nov 22, 2023 6.715 6.725 6.228 6.317 38,263 -0.43(-6.34%)
Nov 21, 2023 6.497 6.954 6.497 6.745 41,629 +0.15(+2.26%)
Nov 20, 2023 6.218 6.725 6.168 6.596 99,111 +0.32(+5.07%)
Nov 17, 2023 6.317 6.457 6.168 6.278 73,788 -0.02(-0.32%)
Nov 16, 2023 6.526 6.526 6.258 6.298 13,616 -0.25(-3.80%)
Nov 15, 2023 6.457 6.705 6.308 6.546 76,712 +0.20(+3.13%)
Nov 14, 2023 6.109 6.432 5.989 6.347 102,233 +0.24(+3.91%)
Nov 13, 2023 7.034 7.034 6.064 6.109 165,513 -0.95(-13.40%)
Nov 10, 2023 6.835 7.103 6.745 7.054 119,810 +0.38(+5.66%)
Nov 09, 2023 6.427 6.755 6.402 6.676 54,411 +0.25(+3.87%)
Nov 08, 2023 6.397 6.457 6.313 6.427 44,733 +0.01(+0.16%)
Nov 07, 2023 6.178 6.467 6.099 6.417 57,453 +0.31(+5.05%)
Nov 06, 2023 5.969 6.298 5.790 6.109 120,424 +0.08(+1.32%)
Nov 03, 2023 6.258 6.516 5.949 6.029 87,411 -0.22(-3.50%)
Nov 02, 2023 6.258 6.437 6.140 6.248 62,774 -0.01(-0.16%)
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.