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 (%)
Feb 28, 2018 4.470 4.519 4.372 4.421 9,943 +0.00(+0.00%)
Feb 27, 2018 4.568 4.568 4.421 4.421 6,774 -0.15(-3.23%)
Feb 26, 2018 4.568 4.617 4.568 4.568 4,909 -0.05(-1.06%)
Feb 23, 2018 4.519 4.617 4.495 4.617 11,074 +0.10(+2.17%)
Feb 22, 2018 4.470 4.519 4.391 4.519 11,424 +0.20(+4.55%)
Feb 21, 2018 4.175 4.323 4.175 4.323 23,673 +0.20(+4.76%)
Feb 20, 2018 4.126 4.225 4.077 4.126 15,204 +0.00(+0.00%)
Feb 16, 2018 4.126 4.126 4.126 0 +0.00(+0.00%)
Feb 15, 2018 4.151 4.225 4.126 4.126 5,224 +0.00(+0.00%)
Feb 14, 2018 4.175 4.175 4.126 4.126 8,707 -0.05(-1.18%)
Feb 13, 2018 4.181 4.181 4.175 4.175 632 +0.00(+0.00%)
Feb 12, 2018 4.175 4.225 4.175 4.175 1,842 -0.05(-1.16%)
Feb 09, 2018 4.234 4.268 4.077 4.225 12,871 +0.05(+1.18%)
Feb 08, 2018 4.617 4.617 4.126 4.175 20,261 -0.44(-9.56%)
Feb 07, 2018 4.593 4.593 4.617 110 +0.02(+0.51%)
Feb 06, 2018 4.519 4.593 4.519 4.593 10,071 +0.07(+1.63%)
Feb 05, 2018 4.568 4.568 4.519 21,244 -0.05(-1.08%)
Feb 02, 2018 4.568 4.568 4.519 4.568 3,098 -0.02(-0.54%)
Feb 01, 2018 4.593 4.593 4.593 4.593 228 -0.02(-0.53%)
Jan 31, 2018 4.667 4.667 4.617 4.617 5,603 +0.05(+1.08%)
Jan 30, 2018 4.519 4.568 4.519 4.568 2,927 -0.05(-1.06%)
Jan 29, 2018 4.519 4.617 4.519 4.617 2,583 +0.00(+0.00%)
Jan 26, 2018 4.519 4.678 4.519 4.617 20,352 +0.07(+1.62%)
Jan 25, 2018 4.519 4.617 4.519 4.544 2,072 +0.02(+0.54%)
Jan 24, 2018 4.617 4.617 4.470 4.519 13,182 -0.10(-2.13%)
Jan 23, 2018 4.421 4.667 4.421 4.617 27,325 +0.17(+3.87%)
Jan 22, 2018 4.421 4.470 4.421 4.446 6,381 -0.02(-0.55%)
Jan 19, 2018 4.519 4.519 4.421 4.470 27,126 -0.10(-2.15%)
Jan 18, 2018 4.568 4.519 4.568 8,246 +0.00(+0.00%)
Jan 17, 2018 4.716 4.716 4.519 4.568 23,101 -0.15(-3.12%)
Jan 16, 2018 4.716 4.716 4.667 4.716 31,168 +0.05(+1.05%)
Jan 12, 2018 4.667 4.667 4.667 0 -0.10(-2.06%)
Jan 11, 2018 4.667 4.765 4.667 4.765 7,359 +0.05(+1.04%)
Jan 10, 2018 4.765 4.765 4.667 4.716 16,757 +0.00(+0.00%)
Jan 09, 2018 4.716 4.763 4.667 4.716 14,052 +0.00(+0.00%)
Jan 08, 2018 4.667 4.716 4.575 4.716 6,477 +0.05(+1.05%)
Jan 05, 2018 4.717 4.765 4.592 4.667 12,099 -0.10(-2.06%)
Jan 04, 2018 4.716 4.765 4.593 4.765 13,314 +0.07(+1.57%)
Jan 03, 2018 4.863 4.863 4.667 4.691 12,035 -0.17(-3.54%)
Jan 02, 2018 5.010 5.060 4.863 4.863 8,740 -0.10(-1.98%)
Dec 29, 2017 4.961 4.961 4.961 0 +0.29(+6.32%)
Dec 28, 2017 4.666 4.667 4.617 4.667 1,051 +0.09(+2.07%)
Dec 27, 2017 4.667 4.667 4.568 4.572 2,939 -0.08(-1.72%)
Dec 26, 2017 4.741 4.799 4.578 4.652 8,622 -0.15(-3.06%)
Dec 22, 2017 4.653 4.799 4.652 4.799 12,599 +0.15(+3.16%)
Dec 21, 2017 4.456 4.700 4.456 4.652 5,339 +0.05(+1.06%)
Dec 20, 2017 4.701 4.701 4.505 4.603 8,256 +0.20(+4.44%)
Dec 19, 2017 4.652 4.701 4.407 4.407 26,068 -0.15(-3.23%)
Dec 18, 2017 4.620 4.799 4.554 4.554 6,013 -0.24(-5.10%)
Dec 15, 2017 5.044 5.166 4.407 4.799 49,723 -0.24(-4.85%)
Dec 14, 2017 5.142 5.386 5.044 5.044 19,747 +0.00(+0.00%)
Dec 13, 2017 5.142 5.142 5.044 5.044 14,763 -0.24(-4.63%)
Dec 12, 2017 5.119 5.386 5.119 5.288 15,241 +0.20(+3.85%)
Dec 11, 2017 5.093 5.191 5.093 5.093 2,073 -0.08(-1.59%)
Dec 08, 2017 5.093 5.190 5.093 5.175 1,002 +0.03(+0.64%)
Dec 07, 2017 5.239 5.239 4.947 5.142 5,221 -0.10(-1.87%)
Dec 06, 2017 5.337 5.340 5.239 5.239 3,538 -0.05(-0.93%)
Dec 05, 2017 5.288 5.288 5.239 5.288 2,137 +0.00(+0.00%)
Dec 04, 2017 5.435 5.533 5.240 5.288 10,049 -0.24(-4.42%)
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.