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 (%)
Dec 30, 2016 4.211 4.211 4.211 0 +0.24(+6.17%)
Dec 29, 2016 3.917 4.113 3.770 3.966 24,426 +0.10(+2.53%)
Dec 28, 2016 3.770 3.868 3.770 3.868 4,580 +0.10(+2.60%)
Dec 27, 2016 3.770 3.819 3.770 3.770 5,517 -0.05(-1.28%)
Dec 23, 2016 3.819 3.819 3.819 0 +0.05(+1.30%)
Dec 22, 2016 3.917 3.917 3.770 3.770 4,028 -0.05(-1.28%)
Dec 21, 2016 3.819 3.911 3.819 3.819 6,374 +0.00(+0.00%)
Dec 20, 2016 3.819 3.819 3.770 3.819 1,201 +0.05(+1.30%)
Dec 19, 2016 3.868 3.868 3.770 3.770 11,469 +0.00(+0.00%)
Dec 16, 2016 3.917 3.959 3.770 3.770 7,702 -0.15(-3.75%)
Dec 15, 2016 3.966 3.966 3.917 3.917 3,428 +0.00(+0.00%)
Dec 14, 2016 3.822 3.917 3.822 3.917 6,776 +0.10(+2.56%)
Dec 13, 2016 3.917 3.917 3.819 3.819 9,476 -0.10(-2.50%)
Dec 12, 2016 4.015 4.024 3.917 3.917 16,936 -0.05(-1.23%)
Dec 09, 2016 4.162 4.456 3.966 3.966 56,765 -0.15(-3.57%)
Dec 08, 2016 4.162 4.260 4.113 4.113 4,877 -0.15(-3.45%)
Dec 07, 2016 4.211 4.260 4.162 4.260 4,437 +0.15(+3.57%)
Dec 06, 2016 4.147 4.162 4.069 4.113 2,361 -0.05(-1.18%)
Dec 05, 2016 4.064 4.162 3.966 4.162 6,289 +0.15(+3.66%)
Dec 02, 2016 4.015 4.107 3.966 4.015 18,805 -0.05(-1.20%)
Dec 01, 2016 4.162 4.162 4.015 4.064 8,780 +0.00(+0.00%)
Nov 30, 2016 4.064 4.260 3.966 4.064 31,205 +0.00(+0.00%)
Nov 29, 2016 4.015 4.113 4.015 4.064 36,169 +0.10(+2.47%)
Nov 28, 2016 4.064 4.113 3.917 3.966 99,500 -0.10(-2.41%)
Nov 25, 2016 3.966 4.070 3.966 4.064 5,716 +0.05(+1.22%)
Nov 23, 2016 4.015 4.015 4.015 0 +0.05(+1.23%)
Nov 22, 2016 3.868 4.032 3.868 3.966 21,425 +0.10(+2.53%)
Nov 21, 2016 3.819 4.015 3.819 3.868 39,953 -0.05(-1.25%)
Nov 18, 2016 4.260 4.456 3.819 3.917 122,926 -0.39(-9.09%)
Nov 17, 2016 4.456 4.456 4.260 4.309 11,544 -0.15(-3.30%)
Nov 16, 2016 4.260 4.505 4.162 4.456 81,231 +0.00(+0.00%)
Nov 15, 2016 4.407 4.505 4.309 4.456 5,563 +0.00(+0.00%)
Nov 14, 2016 4.554 4.603 4.456 4.456 12,313 -0.05(-1.09%)
Nov 11, 2016 4.309 4.505 4.309 4.505 3,216 +0.20(+4.55%)
Nov 10, 2016 4.217 4.309 4.211 4.309 3,553 +0.10(+2.33%)
Nov 09, 2016 4.162 4.260 4.162 4.211 8,668 +0.05(+1.18%)
Nov 08, 2016 4.211 4.211 4.162 4.162 2,489 +0.00(+0.00%)
Nov 07, 2016 4.064 4.211 4.064 4.162 1,179 +0.05(+1.19%)
Nov 04, 2016 4.113 4.211 4.113 4.113 2,161 -0.05(-1.18%)
Nov 03, 2016 4.195 4.260 4.162 4.162 1,365 -0.05(-1.16%)
Nov 02, 2016 4.211 4.211 4.162 4.211 3,463 -0.05(-1.15%)
Nov 01, 2016 4.211 4.260 4.162 4.260 6,855 +0.00(+0.00%)
Oct 31, 2016 4.309 4.309 4.162 4.260 4,781 +0.00(+0.00%)
Oct 28, 2016 4.260 4.260 4.260 4.260 302 -0.05(-1.14%)
Oct 27, 2016 4.358 4.358 4.260 4.309 6,778 +0.00(+0.00%)
Oct 26, 2016 4.356 4.358 4.309 4.309 3,050 +0.00(+0.00%)
Oct 25, 2016 4.260 4.285 4.260 4.309 4,893 +0.00(+0.00%)
Oct 24, 2016 4.260 4.358 4.118 4.309 36,798 +0.00(+0.00%)
Oct 21, 2016 4.211 4.309 4.211 4.309 6,664 +0.05(+1.15%)
Oct 20, 2016 4.260 4.309 4.260 4.260 1,309 -0.05(-1.14%)
Oct 19, 2016 4.309 4.309 4.260 4.309 3,559 -0.05(-1.12%)
Oct 18, 2016 4.113 4.358 4.015 4.358 29,305 +0.24(+5.95%)
Oct 17, 2016 4.162 4.162 4.025 4.113 2,503 -0.05(-1.18%)
Oct 14, 2016 4.260 4.260 4.068 4.162 9,369 -0.05(-1.16%)
Oct 13, 2016 4.213 4.260 4.154 4.211 11,251 +0.00(+0.00%)
Oct 12, 2016 4.309 4.309 4.015 4.211 12,326 -0.05(-1.15%)
Oct 11, 2016 4.309 4.309 4.212 4.260 6,225 +0.00(+0.00%)
Oct 10, 2016 4.260 4.500 4.132 4.260 14,078 +0.04(+0.93%)
Oct 07, 2016 4.152 4.280 4.152 4.221 30,480 +0.06(+1.41%)
Oct 06, 2016 4.025 4.162 4.015 4.162 699,043 +0.15(+3.66%)
Oct 05, 2016 3.977 4.118 3.977 4.015 10,072 -0.17(-3.98%)
Oct 04, 2016 4.054 4.201 4.052 4.182 18,804 +0.06(+1.43%)
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.