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

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
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 28, 2021 3.121 3.121 3.084 3.094 11,424 -0.04(-1.27%)
May 27, 2021 3.074 3.134 3.074 3.134 16,933 +0.09(+2.94%)
May 26, 2021 3.024 3.094 3.024 3.044 40,201 +0.00(+0.00%)
May 25, 2021 3.144 3.144 3.034 3.044 40,570 -0.09(-2.86%)
May 24, 2021 3.134 3.213 3.084 3.134 44,718 -0.01(-0.32%)
May 21, 2021 3.134 3.144 3.024 3.144 18,300 +0.12(+3.95%)
May 20, 2021 3.084 3.084 3.005 3.024 28,132 -0.06(-1.94%)
May 19, 2021 3.084 3.084 3.044 3.084 17,670 +0.01(+0.32%)
May 18, 2021 3.134 3.134 3.064 3.074 27,126 -0.09(-2.83%)
May 17, 2021 3.194 3.213 3.104 3.164 10,044 -0.01(-0.31%)
May 14, 2021 3.104 3.174 3.034 3.174 15,981 +0.06(+1.92%)
May 13, 2021 3.233 3.233 3.114 3.114 11,155 -0.07(-2.19%)
May 12, 2021 3.233 3.233 3.184 3.184 25,233 -0.02(-0.62%)
May 11, 2021 3.194 3.263 3.184 3.204 18,959 -0.04(-1.23%)
May 10, 2021 3.233 3.343 3.184 3.243 79,152 +0.01(+0.31%)
May 07, 2021 3.184 3.233 3.144 3.233 20,380 +0.05(+1.56%)
May 06, 2021 3.134 3.204 3.134 3.184 30,774 +0.06(+1.91%)
May 05, 2021 3.144 3.184 3.124 3.124 27,162 -0.04(-1.26%)
May 04, 2021 3.164 3.204 3.094 3.164 52,003 +0.05(+1.60%)
May 03, 2021 3.174 3.194 3.114 3.114 24,265 -0.06(-1.88%)
Apr 30, 2021 3.204 3.273 3.164 3.174 38,195 -0.08(-2.45%)
Apr 29, 2021 3.194 3.283 3.048 3.253 16,209 +0.07(+2.19%)
Apr 28, 2021 3.034 3.243 3.005 3.184 46,565 +0.16(+5.26%)
Apr 27, 2021 3.034 3.064 3.005 3.024 13,808 -0.01(-0.33%)
Apr 26, 2021 3.024 3.164 3.005 3.034 40,455 -0.03(-0.97%)
Apr 23, 2021 3.015 3.064 3.015 3.064 12,664 +0.03(+1.15%)
Apr 22, 2021 2.991 3.074 2.985 3.029 23,434 +0.04(+1.50%)
Apr 21, 2021 3.024 3.074 2.965 2.985 35,505 +0.00(+0.00%)
Apr 20, 2021 3.144 3.144 2.965 2.985 27,822 -0.20(-6.25%)
Apr 19, 2021 3.104 3.283 3.042 3.184 29,370 +0.03(+0.95%)
Apr 16, 2021 3.134 3.220 2.995 3.154 45,633 -0.04(-1.25%)
Apr 15, 2021 3.233 3.472 3.034 3.194 281,245 +0.12(+3.88%)
Apr 14, 2021 3.064 3.084 2.985 3.074 59,025 +0.06(+1.98%)
Apr 13, 2021 3.034 3.034 2.965 3.014 66,031 -0.03(-0.98%)
Apr 12, 2021 3.084 3.134 3.005 3.044 21,394 -0.11(-3.47%)
Apr 09, 2021 3.174 3.213 3.104 3.154 4,824 +0.02(+0.63%)
Apr 08, 2021 3.194 3.233 3.134 3.134 13,622 -0.12(-3.67%)
Apr 07, 2021 3.343 3.373 3.253 3.253 11,990 -0.03(-0.91%)
Apr 06, 2021 3.253 3.342 3.239 3.283 10,896 +0.10(+3.13%)
Apr 05, 2021 3.034 3.263 3.014 3.184 18,760 +0.10(+3.23%)
Apr 01, 2021 3.054 3.174 3.054 3.084 10,654 +0.00(+0.00%)
Mar 31, 2021 3.134 3.154 3.084 3.084 8,326 +0.00(+0.00%)
Mar 30, 2021 3.044 3.144 3.024 3.084 12,448 -0.03(-0.96%)
Mar 29, 2021 3.154 3.213 3.064 3.114 24,848 -0.06(-1.88%)
Mar 26, 2021 3.243 3.243 3.064 3.174 13,167 -0.07(-2.15%)
Mar 25, 2021 3.114 3.263 3.005 3.243 13,088 +0.12(+3.82%)
Mar 24, 2021 3.094 3.273 3.064 3.124 47,307 +0.12(+3.97%)
Mar 23, 2021 3.243 3.335 2.995 3.005 54,310 -0.27(-8.21%)
Mar 22, 2021 3.283 3.512 3.233 3.273 39,137 -0.01(-0.30%)
Mar 19, 2021 3.592 3.681 3.233 3.283 68,550 -0.15(-4.35%)
Mar 18, 2021 3.741 3.840 3.432 3.432 48,778 -0.19(-5.22%)
Mar 17, 2021 3.731 3.771 3.621 3.621 54,126 -0.11(-2.93%)
Mar 16, 2021 3.661 3.800 3.592 3.731 30,612 +0.16(+4.46%)
Mar 15, 2021 3.502 3.671 3.452 3.572 64,012 +0.12(+3.46%)
Mar 12, 2021 3.522 3.681 3.452 3.452 40,406 -0.11(-3.07%)
Mar 11, 2021 3.532 3.681 3.452 3.562 73,544 +0.05(+1.42%)
Mar 10, 2021 3.572 3.631 3.442 3.512 43,728 +0.00(+0.00%)
Mar 09, 2021 3.293 3.860 3.293 3.512 43,509 +0.12(+3.52%)
Mar 08, 2021 3.134 3.601 3.134 3.393 41,772 +0.09(+2.71%)
Mar 05, 2021 3.094 3.333 2.985 3.303 32,265 +0.21(+6.75%)
Mar 04, 2021 3.273 3.363 3.005 3.094 16,046 -0.23(-6.89%)
Mar 03, 2021 3.233 3.473 3.233 3.323 9,590 +0.04(+1.21%)
Mar 02, 2021 3.253 3.323 3.243 3.283 12,174 +0.11(+3.45%)
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.