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

Virco MFG Cp (NQ: VIRC )

17.48 -0.25 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 3.125 3.125 3.088 3.098 11,409 -0.04(-1.27%)
May 27, 2021 3.078 3.138 3.078 3.138 16,911 +0.09(+2.94%)
May 26, 2021 3.028 3.098 3.028 3.048 40,148 +0.00(+0.00%)
May 25, 2021 3.148 3.148 3.038 3.048 40,516 -0.09(-2.86%)
May 24, 2021 3.138 3.217 3.088 3.138 44,659 -0.01(-0.32%)
May 21, 2021 3.138 3.148 3.028 3.148 18,276 +0.12(+3.95%)
May 20, 2021 3.088 3.088 3.009 3.028 28,094 -0.06(-1.94%)
May 19, 2021 3.088 3.088 3.048 3.088 17,647 +0.01(+0.32%)
May 18, 2021 3.138 3.138 3.068 3.078 27,090 -0.09(-2.83%)
May 17, 2021 3.198 3.218 3.108 3.168 10,031 -0.01(-0.31%)
May 14, 2021 3.108 3.178 3.038 3.178 15,960 +0.06(+1.92%)
May 13, 2021 3.237 3.237 3.118 3.118 11,140 -0.07(-2.19%)
May 12, 2021 3.238 3.238 3.188 3.188 25,199 -0.02(-0.62%)
May 11, 2021 3.198 3.268 3.188 3.208 18,933 -0.04(-1.23%)
May 10, 2021 3.238 3.347 3.188 3.248 79,047 +0.01(+0.31%)
May 07, 2021 3.188 3.238 3.148 3.238 20,353 +0.05(+1.56%)
May 06, 2021 3.138 3.208 3.138 3.188 30,733 +0.06(+1.91%)
May 05, 2021 3.148 3.188 3.128 3.128 27,126 -0.04(-1.26%)
May 04, 2021 3.168 3.208 3.098 3.168 51,934 +0.05(+1.60%)
May 03, 2021 3.178 3.198 3.118 3.118 24,233 -0.06(-1.88%)
Apr 30, 2021 3.208 3.277 3.168 3.178 38,144 -0.08(-2.45%)
Apr 29, 2021 3.198 3.287 3.052 3.258 16,188 +0.07(+2.19%)
Apr 28, 2021 3.038 3.248 3.009 3.188 46,503 +0.16(+5.26%)
Apr 27, 2021 3.038 3.068 3.009 3.028 13,790 -0.01(-0.33%)
Apr 26, 2021 3.028 3.168 3.009 3.038 40,401 -0.03(-0.97%)
Apr 23, 2021 3.019 3.068 3.019 3.068 12,648 +0.03(+1.15%)
Apr 22, 2021 2.995 3.078 2.989 3.033 23,403 +0.04(+1.50%)
Apr 21, 2021 3.028 3.078 2.969 2.989 35,458 +0.00(+0.00%)
Apr 20, 2021 3.148 3.148 2.969 2.989 27,785 -0.20(-6.25%)
Apr 19, 2021 3.108 3.287 3.046 3.188 29,331 +0.03(+0.95%)
Apr 16, 2021 3.138 3.225 2.999 3.158 45,573 -0.04(-1.25%)
Apr 15, 2021 3.238 3.477 3.038 3.198 280,873 +0.12(+3.88%)
Apr 14, 2021 3.068 3.088 2.989 3.078 58,946 +0.06(+1.98%)
Apr 13, 2021 3.038 3.038 2.969 3.018 65,943 -0.03(-0.98%)
Apr 12, 2021 3.088 3.138 3.009 3.048 21,366 -0.11(-3.47%)
Apr 09, 2021 3.178 3.217 3.108 3.158 4,818 +0.02(+0.63%)
Apr 08, 2021 3.198 3.237 3.138 3.138 13,604 -0.12(-3.67%)
Apr 07, 2021 3.347 3.377 3.258 3.258 11,974 -0.03(-0.91%)
Apr 06, 2021 3.258 3.347 3.243 3.287 10,882 +0.10(+3.12%)
Apr 05, 2021 3.038 3.268 3.018 3.188 18,735 +0.10(+3.23%)
Apr 01, 2021 3.058 3.178 3.058 3.088 10,640 +0.00(+0.00%)
Mar 31, 2021 3.138 3.158 3.088 3.088 8,315 +0.00(+0.00%)
Mar 30, 2021 3.048 3.148 3.028 3.088 12,432 -0.03(-0.96%)
Mar 29, 2021 3.158 3.218 3.068 3.118 24,815 -0.06(-1.88%)
Mar 26, 2021 3.248 3.248 3.068 3.178 13,149 -0.07(-2.15%)
Mar 25, 2021 3.118 3.268 3.009 3.248 13,070 +0.12(+3.82%)
Mar 24, 2021 3.098 3.277 3.068 3.128 47,244 +0.12(+3.97%)
Mar 23, 2021 3.248 3.339 2.999 3.009 54,238 -0.27(-8.21%)
Mar 22, 2021 3.287 3.517 3.238 3.277 39,085 -0.01(-0.30%)
Mar 19, 2021 3.596 3.686 3.238 3.287 68,460 -0.15(-4.35%)
Mar 18, 2021 3.746 3.845 3.437 3.437 48,714 -0.19(-5.22%)
Mar 17, 2021 3.736 3.776 3.626 3.626 54,054 -0.11(-2.93%)
Mar 16, 2021 3.666 3.805 3.596 3.736 30,572 +0.16(+4.46%)
Mar 15, 2021 3.507 3.676 3.457 3.576 63,927 +0.12(+3.46%)
Mar 12, 2021 3.527 3.686 3.457 3.457 40,353 -0.11(-3.07%)
Mar 11, 2021 3.537 3.686 3.457 3.566 73,447 +0.05(+1.42%)
Mar 10, 2021 3.576 3.636 3.447 3.517 43,670 +0.00(+0.00%)
Mar 09, 2021 3.297 3.865 3.297 3.517 43,452 +0.12(+3.52%)
Mar 08, 2021 3.138 3.606 3.138 3.397 41,717 +0.09(+2.71%)
Mar 05, 2021 3.098 3.337 2.989 3.307 32,222 +0.21(+6.75%)
Mar 04, 2021 3.277 3.367 3.009 3.098 16,024 -0.23(-6.89%)
Mar 03, 2021 3.238 3.477 3.238 3.327 9,577 +0.04(+1.21%)
Mar 02, 2021 3.258 3.327 3.248 3.287 12,158 +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.