Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virco MFG Cp (NQ: VIRC )

11.90 +0.22 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2023 6.376 6.824 6.376 6.684 59,835 +0.31(+4.84%)
Nov 29, 2023 6.386 6.508 6.366 6.376 9,516 +0.01(+0.16%)
Nov 28, 2023 6.425 6.505 6.276 6.366 13,273 -0.09(-1.39%)
Nov 27, 2023 6.475 6.565 6.236 6.455 69,657 -0.02(-0.31%)
Nov 24, 2023 6.276 6.605 6.276 6.475 24,599 +0.15(+2.36%)
Nov 22, 2023 6.724 6.734 6.236 6.326 38,213 -0.43(-6.34%)
Nov 21, 2023 6.505 6.963 6.505 6.754 41,573 +0.15(+2.26%)
Nov 20, 2023 6.226 6.734 6.176 6.605 98,980 +0.32(+5.07%)
Nov 17, 2023 6.326 6.465 6.177 6.286 73,691 -0.02(-0.32%)
Nov 16, 2023 6.535 6.535 6.266 6.306 13,598 -0.25(-3.80%)
Nov 15, 2023 6.465 6.714 6.316 6.555 76,611 +0.20(+3.13%)
Nov 14, 2023 6.117 6.440 5.997 6.356 102,097 +0.24(+3.91%)
Nov 13, 2023 7.043 7.043 6.072 6.117 165,294 -0.95(-13.40%)
Nov 10, 2023 6.844 7.113 6.754 7.063 119,651 +0.38(+5.66%)
Nov 09, 2023 6.435 6.764 6.410 6.684 54,339 +0.25(+3.87%)
Nov 08, 2023 6.406 6.465 6.321 6.435 44,673 +0.01(+0.16%)
Nov 07, 2023 6.186 6.475 6.107 6.425 57,377 +0.31(+5.05%)
Nov 06, 2023 5.977 6.306 5.798 6.117 120,264 +0.08(+1.32%)
Nov 03, 2023 6.266 6.525 5.977 6.037 87,295 -0.22(-3.50%)
Nov 02, 2023 6.266 6.445 6.148 6.256 62,691 -0.01(-0.16%)
Nov 01, 2023 6.077 6.326 5.898 6.266 54,002 +0.20(+3.28%)
Oct 31, 2023 6.137 6.147 5.888 6.067 72,685 +0.00(+0.00%)
Oct 30, 2023 6.007 6.216 5.977 6.067 122,129 +0.05(+0.83%)
Oct 27, 2023 6.316 6.347 5.828 6.017 194,276 -0.43(-6.65%)
Oct 26, 2023 6.724 6.824 6.445 6.445 66,149 -0.29(-4.29%)
Oct 25, 2023 6.485 6.794 6.296 6.734 108,850 +0.17(+2.58%)
Oct 24, 2023 6.416 6.834 6.416 6.565 104,074 +0.19(+2.97%)
Oct 23, 2023 6.864 6.891 6.336 6.376 142,679 -0.57(-8.18%)
Oct 20, 2023 7.272 7.392 6.854 6.944 116,189 -0.34(-4.65%)
Oct 19, 2023 7.452 7.498 7.001 7.282 104,897 -0.13(-1.75%)
Oct 18, 2023 7.970 7.970 7.362 7.412 125,496 -0.61(-7.58%)
Oct 17, 2023 7.760 8.049 7.322 8.019 245,878 +0.24(+3.07%)
Oct 16, 2023 6.615 7.840 6.695 7.780 272,204 +1.20(+18.15%)
Oct 13, 2023 7.402 7.471 6.555 6.585 133,117 -0.77(-10.43%)
Oct 12, 2023 7.322 7.372 7.133 7.352 116,029 -0.03(-0.40%)
Oct 11, 2023 7.372 7.511 7.003 7.382 154,580 +0.06(+0.82%)
Oct 10, 2023 7.830 7.940 7.203 7.322 230,161 -0.51(-6.49%)
Oct 09, 2023 7.272 7.920 7.262 7.830 177,390 +0.57(+7.82%)
Oct 06, 2023 6.973 7.442 6.973 7.262 146,127 +0.31(+4.44%)
Oct 05, 2023 6.684 7.322 6.635 6.953 176,377 +0.26(+3.87%)
Oct 04, 2023 6.615 6.854 6.196 6.694 102,570 +0.07(+1.05%)
Oct 03, 2023 6.366 6.665 6.326 6.625 148,575 +0.29(+4.56%)
Oct 02, 2023 8.019 8.059 6.276 6.336 586,508 -1.57(-19.90%)
Sep 29, 2023 7.332 8.209 7.292 7.910 365,580 +0.69(+9.52%)
Sep 28, 2023 7.272 7.382 7.150 7.222 154,652 +0.03(+0.42%)
Sep 27, 2023 6.854 7.302 6.785 7.193 232,400 +0.35(+5.09%)
Sep 26, 2023 6.874 6.963 6.724 6.844 185,484 -0.01(-0.15%)
Sep 25, 2023 6.376 7.073 6.744 6.854 468,786 +0.49(+7.67%)
Sep 22, 2023 5.758 6.396 5.758 6.366 235,616 +0.66(+11.52%)
Sep 21, 2023 5.768 5.838 5.688 5.708 49,322 -0.06(-1.04%)
Sep 20, 2023 5.937 5.977 5.728 5.768 68,868 -0.16(-2.69%)
Sep 19, 2023 6.147 6.266 5.878 5.927 140,226 -0.19(-3.09%)
Sep 18, 2023 5.648 6.465 5.648 6.117 218,712 +0.49(+8.67%)
Sep 15, 2023 5.599 5.629 5.499 5.629 83,654 +0.03(+0.53%)
Sep 14, 2023 5.270 5.599 5.185 5.599 178,120 +0.42(+8.08%)
Sep 13, 2023 5.270 5.280 5.041 5.180 157,998 +0.02(+0.39%)
Sep 12, 2023 5.081 5.340 5.081 5.160 208,739 +0.10(+1.97%)
Sep 11, 2023 4.881 5.379 4.832 5.061 311,568 +0.44(+9.48%)
Sep 08, 2023 4.443 4.632 4.443 4.622 23,789 +0.11(+2.54%)
Sep 07, 2023 4.473 4.508 4.423 4.508 13,047 +0.08(+1.91%)
Sep 06, 2023 4.473 4.483 4.343 4.423 23,976 -0.12(-2.63%)
Sep 05, 2023 4.682 4.682 4.463 4.543 25,791 -0.09(-1.94%)
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.