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

Virco MFG Cp (NQ: VIRC )

11.92 -0.32 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 23, 2024 12.23 12.23 11.62 11.92 142,958 -0.32(-2.61%)
May 22, 2024 12.81 12.81 12.16 12.24 94,516 -0.61(-4.75%)
May 21, 2024 12.98 13.07 12.52 12.85 195,970 -0.03(-0.23%)
May 20, 2024 12.57 12.90 12.40 12.88 183,948 +0.32(+2.55%)
May 17, 2024 12.30 12.86 12.30 12.56 120,604 +0.27(+2.20%)
May 16, 2024 12.60 12.69 12.06 12.29 149,394 -0.25(-1.99%)
May 15, 2024 12.60 12.81 12.47 12.54 149,585 +0.03(+0.24%)
May 14, 2024 12.44 12.97 12.16 12.51 104,647 +0.07(+0.56%)
May 13, 2024 12.51 12.61 12.15 12.44 83,475 -0.07(-0.56%)
May 10, 2024 12.49 13.01 12.24 12.51 131,739 +0.06(+0.48%)
May 09, 2024 11.89 12.51 11.67 12.45 196,310 +0.62(+5.24%)
May 08, 2024 11.98 12.14 11.77 11.83 107,035 -0.03(-0.25%)
May 07, 2024 11.43 11.91 11.43 11.86 123,683 +0.37(+3.22%)
May 06, 2024 11.01 11.77 10.95 11.49 155,498 +0.59(+5.41%)
May 03, 2024 11.00 11.12 10.67 10.90 119,630 -0.06(-0.55%)
May 02, 2024 11.26 11.26 10.78 10.96 155,671 -0.17(-1.53%)
May 01, 2024 10.67 11.13 10.60 11.13 116,075 +0.46(+4.31%)
Apr 30, 2024 10.96 10.98 10.53 10.67 78,174 -0.33(-3.00%)
Apr 29, 2024 10.98 11.27 10.98 11.00 104,478 +0.01(+0.09%)
Apr 26, 2024 11.07 11.59 10.75 10.99 150,535 -0.01(-0.09%)
Apr 25, 2024 10.48 11.03 10.48 11.00 86,101 +0.32(+3.00%)
Apr 24, 2024 10.39 10.78 10.19 10.68 108,851 +0.33(+3.19%)
Apr 23, 2024 10.33 10.62 10.29 10.35 106,916 +0.06(+0.58%)
Apr 22, 2024 10.26 10.58 10.18 10.29 137,938 +0.03(+0.29%)
Apr 19, 2024 10.29 10.61 10.23 10.26 65,787 -0.09(-0.87%)
Apr 18, 2024 10.31 10.81 10.13 10.35 117,484 +0.03(+0.29%)
Apr 17, 2024 10.50 10.95 10.31 10.32 177,117 -0.18(-1.71%)
Apr 16, 2024 10.02 10.80 10.01 10.50 175,266 +0.35(+3.45%)
Apr 15, 2024 11.60 11.72 9.760 10.15 468,136 -1.75(-14.71%)
Apr 12, 2024 11.31 12.00 11.16 11.90 180,892 +0.73(+6.54%)
Apr 11, 2024 11.15 11.38 11.07 11.17 62,497 -0.07(-0.62%)
Apr 10, 2024 11.42 11.64 11.08 11.24 84,732 -0.43(-3.68%)
Apr 09, 2024 12.00 12.00 11.52 11.67 98,014 -0.32(-2.67%)
Apr 08, 2024 12.00 12.00 11.67 11.99 91,531 +0.00(+0.00%)
Apr 05, 2024 11.60 12.00 11.54 11.99 73,428 +0.45(+3.90%)
Apr 04, 2024 12.00 12.24 11.51 11.54 141,675 -0.29(-2.45%)
Apr 03, 2024 11.28 12.02 11.18 11.83 149,918 +0.57(+5.06%)
Apr 02, 2024 11.12 11.34 10.93 11.26 75,454 +0.07(+0.63%)
Apr 01, 2024 10.93 11.75 10.93 11.19 235,533 +0.26(+2.38%)
Mar 28, 2024 11.06 11.34 10.87 10.93 82,222 -0.09(-0.82%)
Mar 27, 2024 10.70 11.12 10.65 11.02 65,023 +0.38(+3.62%)
Mar 26, 2024 10.49 10.65 10.48 10.63 67,559 +0.14(+1.38%)
Mar 25, 2024 10.43 10.74 10.27 10.49 128,969 -0.28(-2.60%)
Mar 22, 2024 10.83 10.88 10.41 10.77 61,363 -0.05(-0.46%)
Mar 21, 2024 10.64 11.15 10.51 10.82 176,841 +0.31(+2.95%)
Mar 20, 2024 10.44 10.57 10.03 10.51 129,711 +0.06(+0.57%)
Mar 19, 2024 10.15 10.48 9.870 10.45 151,840 +0.30(+2.96%)
Mar 18, 2024 10.02 10.32 9.640 10.15 156,698 +0.12(+1.20%)
Mar 15, 2024 9.630 10.19 9.630 10.03 105,798 +0.31(+3.19%)
Mar 14, 2024 9.880 9.980 9.510 9.720 88,136 -0.17(-1.72%)
Mar 13, 2024 9.550 10.13 9.550 9.890 89,199 +0.23(+2.38%)
Mar 12, 2024 9.780 9.797 9.480 9.660 70,049 -0.11(-1.13%)
Mar 11, 2024 9.790 9.960 9.520 9.770 94,537 +0.01(+0.10%)
Mar 08, 2024 9.680 9.950 9.560 9.760 99,654 +0.09(+0.93%)
Mar 07, 2024 9.590 9.810 9.480 9.670 93,031 +0.09(+0.94%)
Mar 06, 2024 9.950 10.09 9.520 9.580 156,283 -0.36(-3.62%)
Mar 05, 2024 9.501 10.07 9.485 9.940 235,709 +0.08(+0.81%)
Mar 04, 2024 10.85 10.85 9.853 9.860 160,322 -0.87(-8.09%)
Mar 01, 2024 10.58 10.79 10.40 10.73 163,005 +0.21(+1.99%)
Feb 29, 2024 10.04 10.66 10.04 10.52 142,986 +0.48(+4.77%)
Feb 28, 2024 9.621 10.49 9.591 10.04 196,081 +0.33(+3.39%)
Feb 27, 2024 9.271 9.920 9.246 9.710 209,063 +0.50(+5.42%)
Feb 26, 2024 9.311 9.551 9.142 9.211 163,120 -0.11(-1.18%)
Feb 23, 2024 8.962 9.621 8.962 9.321 182,640 +0.32(+3.55%)
Feb 22, 2024 9.092 9.259 8.822 9.002 165,732 -0.05(-0.55%)
Feb 21, 2024 8.872 9.117 8.802 9.052 97,136 +0.13(+1.45%)
Feb 20, 2024 9.042 9.152 8.732 8.922 200,324 -0.26(-2.83%)
Feb 16, 2024 9.321 9.321 8.783 9.182 203,365 -0.19(-2.02%)
Feb 15, 2024 9.621 9.621 9.211 9.371 157,870 -0.24(-2.49%)
Feb 14, 2024 9.231 9.611 9.231 9.611 203,083 +0.42(+4.56%)
Feb 13, 2024 9.102 9.581 9.042 9.192 279,862 -0.62(-6.31%)
Feb 12, 2024 9.291 10.01 9.281 9.810 389,410 +0.36(+3.80%)
Feb 09, 2024 11.40 11.48 8.942 9.451 986,646 -2.17(-18.64%)
Feb 08, 2024 11.58 11.95 11.50 11.62 143,469 +0.06(+0.52%)
Feb 07, 2024 11.92 11.92 11.42 11.56 199,167 -0.33(-2.77%)
Feb 06, 2024 11.96 12.31 11.78 11.89 141,388 +0.05(+0.42%)
Feb 05, 2024 11.80 11.98 11.24 11.84 216,591 +0.07(+0.59%)
Feb 02, 2024 11.83 11.92 11.49 11.77 167,506 -0.05(-0.42%)
Feb 01, 2024 12.07 12.14 11.42 11.82 258,764 -0.14(-1.17%)
Jan 31, 2024 11.94 12.60 11.94 11.96 205,708 +0.02(+0.17%)
Jan 30, 2024 12.35 12.47 11.78 11.94 198,566 -0.52(-4.17%)
Jan 29, 2024 12.67 12.67 12.33 12.45 186,433 -0.12(-0.95%)
Jan 26, 2024 12.55 12.96 12.44 12.57 159,687 +0.11(+0.88%)
Jan 25, 2024 12.22 13.05 12.09 12.46 394,873 +0.25(+2.04%)
Jan 24, 2024 12.67 12.74 12.05 12.22 197,025 -0.06(-0.49%)
Jan 23, 2024 12.97 12.97 12.19 12.28 211,195 -0.38(-3.00%)
Jan 22, 2024 11.55 12.85 11.53 12.65 352,570 +1.26(+11.03%)
Jan 19, 2024 10.99 11.55 10.75 11.40 189,919 +0.49(+4.48%)
Jan 18, 2024 10.92 11.17 10.30 10.91 274,861 +0.05(+0.46%)
Jan 17, 2024 11.68 11.68 10.80 10.86 355,324 -0.97(-8.19%)
Jan 16, 2024 11.79 12.18 11.58 11.83 248,496 +0.02(+0.17%)
Jan 12, 2024 12.09 12.28 11.68 11.81 182,718 -0.28(-2.31%)
Jan 11, 2024 12.08 12.28 11.68 12.09 191,196 +0.01(+0.08%)
Jan 10, 2024 11.66 12.66 11.48 12.08 379,220 +0.07(+0.58%)
Jan 09, 2024 12.17 12.32 11.79 12.01 211,486 -0.24(-1.96%)
Jan 08, 2024 12.47 12.47 11.58 12.25 393,817 -0.17(-1.37%)
Jan 05, 2024 12.67 12.67 11.73 12.41 374,503 -0.28(-2.20%)
Jan 04, 2024 11.81 12.86 11.70 12.69 510,897 +0.85(+7.16%)
Jan 03, 2024 11.13 12.35 10.51 11.85 401,550 +0.63(+5.61%)
Jan 02, 2024 12.19 12.19 11.03 11.22 377,099 -0.79(-6.57%)
Dec 29, 2023 12.23 12.23 11.19 12.01 294,390 -0.19(-1.56%)
Dec 28, 2023 12.18 12.62 12.00 12.20 278,753 +0.07(+0.58%)
Dec 27, 2023 11.78 12.32 11.63 12.13 388,109 +0.57(+4.92%)
Dec 26, 2023 11.58 11.83 11.03 11.56 354,317 +0.00(+0.00%)
Dec 22, 2023 10.88 11.64 10.88 11.56 233,108 +0.68(+6.24%)
Dec 21, 2023 11.25 11.39 10.26 10.88 437,782 -0.22(-1.98%)
Dec 20, 2023 11.46 12.11 11.01 11.10 483,732 -0.05(-0.45%)
Dec 19, 2023 10.91 11.17 10.55 11.15 279,514 +0.34(+3.13%)
Dec 18, 2023 10.83 11.44 10.46 10.81 565,057 +0.35(+3.33%)
Dec 15, 2023 10.03 10.84 9.862 10.46 556,461 +0.65(+6.60%)
Dec 14, 2023 9.743 9.842 9.394 9.813 265,689 +0.32(+3.36%)
Dec 13, 2023 9.055 9.663 8.767 9.494 251,234 +0.40(+4.38%)
Dec 12, 2023 8.966 9.305 8.597 9.095 241,455 +0.09(+1.00%)
Dec 11, 2023 8.737 9.376 8.249 9.006 504,441 +0.53(+6.23%)
Dec 08, 2023 7.960 8.717 7.701 8.478 677,661 +1.49(+21.40%)
Dec 07, 2023 6.844 7.013 6.724 6.983 55,834 +0.19(+2.79%)
Dec 06, 2023 6.904 7.003 6.595 6.794 86,696 -0.06(-0.87%)
Dec 05, 2023 7.203 7.332 6.605 6.854 135,370 -0.45(-6.14%)
Dec 04, 2023 6.874 7.312 6.874 7.302 150,704 +0.38(+5.54%)
Dec 01, 2023 6.655 7.232 6.655 6.919 79,674 +0.23(+3.50%)
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 5.957 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%)
Sep 01, 2023 4.662 4.682 4.592 4.632 27,663 +0.06(+1.31%)
Aug 31, 2023 4.523 4.622 4.523 4.573 18,479 +0.09(+2.00%)
Aug 30, 2023 4.483 4.583 4.433 4.483 12,577 +0.02(+0.45%)
Aug 29, 2023 4.333 4.463 4.333 4.463 12,868 +0.13(+2.89%)
Aug 28, 2023 4.333 4.393 4.333 4.338 16,042 -0.03(-0.59%)
Aug 25, 2023 4.403 4.423 4.333 4.363 5,701 +0.01(+0.34%)
Aug 24, 2023 4.361 4.453 4.324 4.348 8,763 -0.09(-2.02%)
Aug 23, 2023 4.443 4.453 4.423 4.438 5,453 +0.02(+0.56%)
Aug 22, 2023 4.473 4.483 4.333 4.413 9,993 -0.04(-0.89%)
Aug 21, 2023 4.443 4.483 4.383 4.453 22,667 +0.03(+0.68%)
Aug 18, 2023 4.373 4.513 4.353 4.423 6,787 -0.03(-0.67%)
Aug 17, 2023 4.553 4.553 4.448 4.453 8,147 -0.12(-2.61%)
Aug 16, 2023 4.563 4.642 4.485 4.573 14,043 +0.05(+1.10%)
Aug 15, 2023 4.583 4.642 4.493 4.523 6,963 -0.05(-1.09%)
Aug 14, 2023 4.473 4.662 4.473 4.573 32,995 +0.11(+2.46%)
Aug 11, 2023 4.473 4.483 4.403 4.463 10,215 +0.02(+0.45%)
Aug 10, 2023 4.383 4.483 4.379 4.443 33,850 +0.08(+1.94%)
Aug 09, 2023 4.353 4.375 4.333 4.358 3,786 +0.02(+0.57%)
Aug 08, 2023 4.433 4.433 4.333 4.333 27,028 -0.12(-2.68%)
Aug 07, 2023 4.473 4.483 4.393 4.453 23,840 -0.07(-1.54%)
Aug 04, 2023 4.498 4.611 4.463 4.523 41,714 +0.06(+1.34%)
Aug 03, 2023 4.483 4.592 4.333 4.463 32,268 +0.09(+2.05%)
Aug 02, 2023 4.353 4.463 4.333 4.373 38,469 +0.02(+0.46%)
Aug 01, 2023 4.433 4.433 4.341 4.353 16,944 -0.08(-1.80%)
Jul 31, 2023 4.473 4.582 4.423 4.433 36,212 -0.02(-0.45%)
Jul 28, 2023 4.433 4.483 4.393 4.453 29,093 +0.07(+1.59%)
Jul 27, 2023 4.483 4.483 4.314 4.383 19,938 -0.06(-1.35%)
Jul 26, 2023 4.373 4.483 4.357 4.443 17,818 +0.11(+2.53%)
Jul 25, 2023 4.234 4.428 4.234 4.333 50,317 +0.07(+1.64%)
Jul 24, 2023 4.274 4.423 4.234 4.264 58,786 +0.04(+0.94%)
Jul 21, 2023 4.214 4.433 4.214 4.224 29,075 -0.05(-1.17%)
Jul 20, 2023 4.144 4.353 4.134 4.274 25,676 +0.10(+2.39%)
Jul 19, 2023 4.104 4.214 4.104 4.174 53,158 +0.07(+1.82%)
Jul 18, 2023 4.084 4.184 4.003 4.099 29,007 +0.01(+0.37%)
Jul 17, 2023 3.985 4.084 3.955 4.084 17,873 +0.09(+2.24%)
Jul 14, 2023 3.955 4.045 3.935 3.995 8,338 -0.02(-0.50%)
Jul 13, 2023 4.035 4.074 3.945 4.015 4,170 -0.08(-1.95%)
Jul 12, 2023 4.045 4.124 3.975 4.094 8,777 +0.06(+1.48%)
Jul 11, 2023 4.035 4.114 3.985 4.035 9,862 +0.08(+2.02%)
Jul 10, 2023 3.995 4.064 3.835 3.955 25,881 -0.02(-0.50%)
Jul 07, 2023 3.975 3.995 3.895 3.975 9,865 -0.02(-0.50%)
Jul 06, 2023 3.995 4.030 3.995 3.995 6,474 -0.01(-0.25%)
Jul 05, 2023 4.005 4.084 3.995 4.005 6,181 +0.01(+0.25%)
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.