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

Virco MFG Cp (NQ: VIRC )

12.24 -0.61 (-4.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 28, 2019 4.503 4.931 4.503 4.652 15,659 -0.18(-3.79%)
Jun 27, 2019 4.371 4.981 4.315 4.836 8,517 +0.49(+11.33%)
Jun 26, 2019 4.443 4.443 4.344 4.344 1,498 -0.13(-2.83%)
Jun 25, 2019 4.509 4.523 4.470 4.470 4,190 -0.02(-0.51%)
Jun 24, 2019 4.393 4.493 4.393 4.493 2,889 +0.10(+2.27%)
Jun 21, 2019 4.363 4.533 4.363 4.393 18,670 -0.01(-0.23%)
Jun 20, 2019 4.413 4.413 4.326 4.403 4,027 +0.08(+1.84%)
Jun 19, 2019 4.244 4.324 4.244 4.324 1,100 +0.04(+0.93%)
Jun 18, 2019 4.204 4.285 4.204 4.284 2,310 +0.01(+0.23%)
Jun 17, 2019 4.134 4.274 4.134 4.274 3,995 +0.04(+0.94%)
Jun 14, 2019 4.045 4.234 4.045 4.234 2,308 +0.08(+1.92%)
Jun 13, 2019 4.154 4.154 4.154 4.154 143 +0.00(+0.00%)
Jun 12, 2019 4.084 4.154 4.084 4.154 596 +0.03(+0.72%)
Jun 11, 2019 4.035 4.124 4.035 4.124 1,666 +0.12(+2.99%)
Jun 10, 2019 4.035 4.084 3.885 4.005 18,667 -0.03(-0.74%)
Jun 07, 2019 4.154 4.154 4.035 4.035 1,204 -0.08(-1.94%)
Jun 06, 2019 4.114 4.154 4.114 4.114 559 +0.00(+0.03%)
Jun 05, 2019 4.113 4.113 4.113 200 +0.00(+0.00%)
Jun 04, 2019 4.113 4.113 4.113 4.113 511 +0.01(+0.21%)
Jun 03, 2019 4.134 4.134 4.035 4.104 683 +0.00(+0.00%)
May 31, 2019 4.104 4.104 4.104 4.104 401 -0.06(-1.44%)
May 30, 2019 4.164 4.164 4.164 4.164 259 +0.06(+1.46%)
May 29, 2019 4.096 4.104 4.096 4.104 559 +0.06(+1.51%)
May 28, 2019 4.043 4.043 4.043 4.043 644 +0.03(+0.71%)
May 24, 2019 4.015 4.015 4.015 4.015 200 +0.03(+0.75%)
May 23, 2019 4.037 4.037 3.985 3.985 1,851 -0.06(-1.48%)
May 22, 2019 4.015 4.045 4.015 4.045 640 -0.02(-0.49%)
May 21, 2019 4.064 4.064 4.064 297 +0.00(+0.00%)
May 20, 2019 4.134 4.144 3.945 4.064 11,305 -0.13(-3.09%)
May 17, 2019 4.261 4.323 4.194 4.194 2,308 -0.10(-2.32%)
May 16, 2019 4.284 4.343 4.114 4.294 4,106 -0.16(-3.58%)
May 15, 2019 3.985 4.463 3.985 4.453 822 +0.53(+13.45%)
May 14, 2019 3.925 3.925 3.925 3.925 341 +0.01(+0.25%)
May 13, 2019 3.925 3.935 3.915 3.915 9,024 +0.07(+1.81%)
May 10, 2019 3.855 3.905 3.835 3.845 30,415 +0.00(+0.00%)
May 09, 2019 3.885 3.895 3.845 3.845 4,800 -0.03(-0.77%)
May 08, 2019 3.985 4.084 3.875 3.875 6,710 -0.07(-1.77%)
May 07, 2019 4.045 4.184 3.945 3.945 4,430 -0.09(-2.22%)
May 06, 2019 4.035 4.244 4.025 4.035 19,723 -0.03(-0.74%)
May 03, 2019 4.214 4.214 4.064 4.064 803 +0.09(+2.26%)
May 02, 2019 3.995 4.005 3.825 3.975 18,248 -0.10(-2.45%)
May 01, 2019 4.485 4.491 3.935 4.074 14,570 -0.43(-9.52%)
Apr 30, 2019 4.523 4.523 4.449 4.503 2,332 -0.02(-0.44%)
Apr 29, 2019 4.463 4.523 4.463 4.523 1,446 +0.02(+0.44%)
Apr 26, 2019 4.383 4.543 4.383 4.503 1,405 +0.22(+5.12%)
Apr 25, 2019 4.443 4.543 4.284 4.284 1,145 -0.33(-7.13%)
Apr 24, 2019 4.583 4.612 4.583 4.612 4,463 +0.00(+0.00%)
Apr 23, 2019 4.662 4.662 4.583 4.612 9,742 +0.13(+2.89%)
Apr 22, 2019 4.528 4.528 4.393 4.483 2,041 -0.15(-3.23%)
Apr 18, 2019 4.483 4.632 4.433 4.632 3,914 +0.18(+4.03%)
Apr 17, 2019 4.294 4.473 4.294 4.453 13,308 +0.22(+5.18%)
Apr 16, 2019 4.314 4.333 4.234 4.234 3,270 -0.06(-1.39%)
Apr 15, 2019 4.194 4.314 4.194 4.294 32,327 +0.04(+0.93%)
Apr 12, 2019 4.244 4.264 4.194 4.254 37,743 +0.01(+0.24%)
Apr 11, 2019 4.234 4.244 4.184 4.244 4,453 +0.06(+1.43%)
Apr 10, 2019 4.284 4.304 4.184 4.184 1,565 -0.10(-2.33%)
Apr 09, 2019 4.284 4.284 4.284 4.284 173 +0.02(+0.47%)
Apr 08, 2019 4.264 4.264 4.264 4.264 449 -0.02(-0.47%)
Apr 05, 2019 4.314 4.314 4.284 4.284 903 -0.05(-1.15%)
Apr 04, 2019 4.314 4.333 4.314 4.333 202 +0.00(+0.00%)
Apr 03, 2019 4.333 4.333 4.327 4.333 507 +0.00(+0.00%)
Apr 02, 2019 4.294 4.333 4.294 4.333 741 +0.02(+0.46%)
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.