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 (%)
May 31, 2016 3.717 3.717 3.443 3.453 13,495 -0.26(-7.11%)
May 27, 2016 3.717 3.717 3.717 3.717 613 -0.01(-0.26%)
May 26, 2016 3.707 3.736 3.638 3.726 862 +0.03(+0.79%)
May 25, 2016 3.756 3.756 3.687 3.697 1,755 +0.03(+0.80%)
May 24, 2016 3.687 3.746 3.668 3.668 427 +0.04(+1.08%)
May 23, 2016 3.717 3.795 3.629 3.629 19,301 -0.10(-2.62%)
May 20, 2016 3.739 3.805 3.717 3.726 15,400 +0.01(+0.26%)
May 19, 2016 3.726 3.726 3.717 3.717 1,304 -0.07(-1.81%)
May 18, 2016 3.717 3.785 3.717 3.785 935 +0.04(+1.04%)
May 17, 2016 3.740 3.802 3.736 3.746 10,636 +0.01(+0.26%)
May 16, 2016 3.736 3.862 3.717 3.736 5,796 -0.09(-2.30%)
May 13, 2016 3.814 3.863 3.814 3.824 7,959 +0.01(+0.26%)
May 12, 2016 3.834 3.863 3.814 3.814 7,153 -0.01(-0.26%)
May 11, 2016 3.785 3.863 3.785 3.824 9,163 +0.06(+1.56%)
May 10, 2016 3.629 3.783 3.629 3.765 17,842 +0.11(+2.94%)
May 09, 2016 3.629 3.707 3.596 3.658 15,744 +0.03(+0.81%)
May 06, 2016 3.443 3.668 3.443 3.629 16,922 +0.12(+3.35%)
May 05, 2016 3.433 3.521 3.394 3.511 11,959 +0.12(+3.46%)
May 04, 2016 3.306 3.540 3.306 3.394 41,526 +0.10(+2.97%)
May 03, 2016 3.296 3.306 3.228 3.296 13,526 +0.02(+0.60%)
May 02, 2016 3.081 3.306 3.081 3.276 4,878 +0.10(+3.08%)
Apr 29, 2016 3.169 3.247 3.130 3.179 24,719 -0.02(-0.61%)
Apr 28, 2016 3.159 3.208 2.993 3.198 85,801 +0.00(+0.00%)
Apr 27, 2016 3.110 3.208 3.101 3.198 4,625 +0.09(+2.83%)
Apr 26, 2016 3.061 3.188 3.052 3.110 16,583 +0.03(+0.95%)
Apr 25, 2016 3.091 3.091 3.042 3.081 11,745 -0.01(-0.32%)
Apr 22, 2016 3.159 3.159 3.071 3.091 6,759 +0.01(+0.32%)
Apr 21, 2016 3.208 3.208 3.066 3.081 13,031 -0.09(-2.78%)
Apr 20, 2016 3.306 3.306 3.091 3.169 16,693 -0.12(-3.57%)
Apr 19, 2016 3.052 3.325 3.052 3.286 8,598 +0.22(+7.35%)
Apr 18, 2016 3.052 3.071 3.052 3.061 8,039 +0.00(+0.00%)
Apr 15, 2016 3.149 3.169 3.061 3.061 4,928 -0.00(-0.16%)
Apr 14, 2016 3.098 3.110 3.066 3.066 9,373 -0.01(-0.48%)
Apr 13, 2016 3.228 3.228 3.071 3.081 14,390 -0.01(-0.32%)
Apr 12, 2016 3.091 3.276 3.091 3.091 10,550 -0.05(-1.47%)
Apr 11, 2016 3.081 3.137 3.081 3.137 721 +0.05(+1.65%)
Apr 08, 2016 3.071 3.208 3.071 3.086 3,636 +0.02(+0.80%)
Apr 07, 2016 3.061 3.061 3.061 3.061 233 -0.02(-0.63%)
Apr 06, 2016 3.100 3.100 3.042 3.081 3,888 +0.05(+1.61%)
Apr 05, 2016 3.061 3.061 3.032 3.032 308 -0.01(-0.32%)
Apr 04, 2016 3.012 3.276 3.012 3.042 2,499 -0.02(-0.64%)
Apr 01, 2016 3.198 3.198 3.022 3.061 4,908 +0.05(+1.62%)
Mar 31, 2016 3.100 3.208 3.012 3.012 5,916 -0.11(-3.45%)
Mar 30, 2016 3.022 3.120 3.022 3.120 9,875 +0.10(+3.24%)
Mar 29, 2016 3.120 3.120 3.022 3.022 1,681 -0.14(-4.33%)
Mar 28, 2016 3.228 3.228 3.003 3.159 2,071 +0.00(+0.00%)
Mar 24, 2016 3.081 3.159 3.159 3.159 3,680 +0.13(+4.19%)
Mar 23, 2016 3.012 3.123 2.993 3.032 16,148 -0.05(-1.58%)
Mar 22, 2016 3.276 3.286 3.081 3.081 4,854 -0.03(-0.94%)
Mar 21, 2016 3.003 3.316 3.003 3.110 7,330 +0.10(+3.25%)
Mar 18, 2016 3.179 3.208 3.012 3.012 9,000 -0.05(-1.60%)
Mar 17, 2016 3.022 3.120 2.993 3.061 12,738 +0.07(+2.29%)
Mar 16, 2016 2.993 2.993 2.993 2.993 408 +0.02(+0.66%)
Mar 15, 2016 3.140 3.140 2.968 2.973 4,389 +0.00(+0.00%)
Mar 14, 2016 2.954 2.995 2.954 2.973 4,250 -0.03(-1.04%)
Mar 11, 2016 3.091 3.091 2.934 3.005 7,377 +0.01(+0.39%)
Mar 10, 2016 2.983 3.003 2.983 2.993 10,759 +0.01(+0.33%)
Mar 09, 2016 2.924 3.000 2.924 2.983 7,144 +0.01(+0.33%)
Mar 08, 2016 2.954 3.179 2.954 2.973 4,423 -0.04(-1.30%)
Mar 07, 2016 3.120 3.120 3.007 3.012 11,372 -0.07(-2.22%)
Mar 04, 2016 3.120 3.120 3.081 3.081 8,519 -0.02(-0.63%)
Mar 03, 2016 3.316 3.316 3.100 3.100 5,968 -0.11(-3.35%)
Mar 02, 2016 3.257 3.257 3.208 3.208 633 +0.00(+0.00%)
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.