Skip to main content
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 29, 2019 3.885 3.885 3.885 3.885 301 -0.05(-1.27%)
Nov 27, 2019 3.935 3.935 3.935 3.935 100 +0.00(+0.00%)
Nov 26, 2019 3.855 3.935 3.855 3.935 4,284 +0.06(+1.54%)
Nov 25, 2019 3.825 3.875 3.786 3.875 1,122 +0.21(+5.71%)
Nov 22, 2019 3.885 3.975 3.517 3.666 13,250 -0.22(-5.64%)
Nov 21, 2019 3.885 3.885 3.885 3.885 221 +0.10(+2.63%)
Nov 20, 2019 3.855 3.985 3.786 3.786 4,287 -0.20(-5.00%)
Nov 19, 2019 3.905 3.995 3.905 3.985 4,973 +0.08(+2.04%)
Nov 18, 2019 3.903 3.905 3.903 3.905 301 -0.01(-0.25%)
Nov 15, 2019 3.935 3.935 3.885 3.915 1,304 -0.04(-1.01%)
Nov 14, 2019 3.955 3.955 3.955 21 +0.00(+0.00%)
Nov 13, 2019 3.935 3.955 3.885 3.955 2,690 -0.06(-1.49%)
Nov 12, 2019 4.015 4.015 4.015 52 +0.00(+0.00%)
Nov 11, 2019 3.865 4.015 3.865 4.015 376 -0.06(-1.47%)
Nov 08, 2019 3.975 4.074 3.975 4.074 602 +0.10(+2.51%)
Nov 07, 2019 3.933 3.985 3.933 3.975 2,398 +0.00(+0.00%)
Nov 06, 2019 3.975 3.975 3.975 11 +0.00(+0.00%)
Nov 05, 2019 3.975 3.975 3.975 3.975 392 +0.01(+0.25%)
Nov 04, 2019 3.945 4.025 3.945 3.965 4,853 -0.03(-0.75%)
Nov 01, 2019 3.999 3.999 3.995 3.995 1,505 +0.07(+1.83%)
Oct 31, 2019 3.616 3.985 3.616 3.923 11,260 +0.34(+9.39%)
Oct 30, 2019 3.905 3.905 3.287 3.586 62,861 -0.33(-8.40%)
Oct 29, 2019 3.935 3.955 3.915 3.915 5,995 +0.03(+0.77%)
Oct 28, 2019 3.955 3.955 3.885 3.885 11,848 -0.06(-1.52%)
Oct 25, 2019 3.985 4.055 3.935 3.945 21,280 -0.04(-1.00%)
Oct 24, 2019 3.985 3.995 3.935 3.985 8,438 -0.08(-1.96%)
Oct 23, 2019 4.064 4.064 4.064 4.064 303 +0.03(+0.74%)
Oct 22, 2019 4.055 4.055 4.035 4.035 809 -0.00(-0.12%)
Oct 21, 2019 4.020 4.064 4.015 4.040 5,590 +0.09(+2.35%)
Oct 18, 2019 3.915 4.064 3.736 3.947 15,960 -0.04(-0.95%)
Oct 17, 2019 4.084 4.099 3.935 3.985 12,464 -0.10(-2.44%)
Oct 16, 2019 3.940 4.214 3.940 4.084 31,000 +0.10(+2.50%)
Oct 15, 2019 3.985 4.025 3.969 3.985 6,948 +0.01(+0.28%)
Oct 14, 2019 3.985 3.985 3.905 3.974 2,273 -0.01(-0.15%)
Oct 11, 2019 3.935 3.985 3.925 3.980 10,238 +0.02(+0.63%)
Oct 10, 2019 3.925 3.985 3.925 3.955 2,815 +0.12(+3.12%)
Oct 09, 2019 3.945 3.975 3.835 3.835 14,336 -0.10(-2.53%)
Oct 08, 2019 3.965 4.074 3.935 3.935 21,397 -0.03(-0.75%)
Oct 07, 2019 3.786 3.985 3.786 3.965 16,838 +0.17(+4.46%)
Oct 04, 2019 3.835 3.855 3.796 3.796 8,331 -0.04(-1.04%)
Oct 03, 2019 3.786 3.865 3.786 3.835 5,876 +0.16(+4.34%)
Oct 02, 2019 3.885 3.885 3.676 3.676 3,593 -0.16(-4.16%)
Oct 01, 2019 3.865 3.935 3.835 3.835 5,769 +0.00(+0.00%)
Sep 30, 2019 3.786 3.835 3.736 3.835 20,243 +0.09(+2.39%)
Sep 27, 2019 3.746 3.746 3.736 3.746 2,007 +0.00(+0.00%)
Sep 26, 2019 3.796 3.815 3.736 3.746 5,806 +0.14(+3.87%)
Sep 25, 2019 3.606 3.766 3.606 3.606 2,980 -0.03(-0.82%)
Sep 24, 2019 3.766 3.877 3.586 3.636 26,680 -0.30(-7.59%)
Sep 23, 2019 3.935 3.935 3.846 3.935 7,992 +0.05(+1.28%)
Sep 20, 2019 3.796 4.045 3.586 3.885 42,360 +0.10(+2.63%)
Sep 19, 2019 3.815 3.865 3.766 3.786 19,792 +0.02(+0.53%)
Sep 18, 2019 3.885 4.055 3.766 3.766 20,426 -0.18(-4.55%)
Sep 17, 2019 3.865 4.134 3.865 3.945 13,753 +0.11(+2.86%)
Sep 16, 2019 4.144 4.430 3.686 3.835 41,043 -0.50(-11.49%)
Sep 13, 2019 4.433 4.483 4.234 4.333 30,315 +0.10(+2.35%)
Sep 12, 2019 4.393 4.393 4.214 4.234 5,541 -0.23(-5.13%)
Sep 11, 2019 4.383 4.463 4.383 4.463 681 +0.04(+0.90%)
Sep 10, 2019 4.433 4.466 4.383 4.423 2,876 -0.04(-0.89%)
Sep 09, 2019 4.393 4.483 4.393 4.463 6,434 +0.00(+0.10%)
Sep 06, 2019 4.413 4.458 4.294 4.458 1,907 +0.03(+0.57%)
Sep 05, 2019 4.433 4.433 4.433 4.433 350 +0.00(+0.00%)
Sep 04, 2019 4.419 4.433 4.419 4.433 815 +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.