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

Virco MFG Cp (NQ: VIRC )

12.62 +0.06 (+0.48%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 20, 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 30, 2015 3.173 3.202 3.164 3.193 8,097 -0.07(-2.10%)
Nov 27, 2015 3.183 3.281 3.183 3.261 1,891 +0.11(+3.42%)
Nov 25, 2015 3.212 3.153 3.153 3.153 3,471 -0.15(-4.42%)
Nov 24, 2015 3.300 3.300 3.119 3.299 16,244 -0.01(-0.33%)
Nov 23, 2015 3.300 3.368 3.300 3.310 2,800 +0.01(+0.30%)
Nov 20, 2015 3.330 3.379 3.300 3.300 2,224 -0.05(-1.61%)
Nov 19, 2015 3.393 3.393 3.330 3.354 3,726 -0.02(-0.72%)
Nov 18, 2015 3.330 3.428 3.315 3.379 12,891 +0.02(+0.58%)
Nov 17, 2015 3.330 3.366 3.300 3.359 22,393 +0.02(+0.59%)
Nov 16, 2015 3.359 3.418 3.330 3.340 18,036 -0.08(-2.29%)
Nov 13, 2015 3.584 3.594 3.330 3.418 11,609 -0.17(-4.64%)
Nov 12, 2015 3.486 3.594 3.486 3.584 3,710 +0.10(+2.95%)
Nov 11, 2015 3.673 3.673 3.428 3.482 23,148 -0.17(-4.69%)
Nov 10, 2015 3.643 3.653 3.496 3.653 12,513 +0.09(+2.47%)
Nov 09, 2015 3.535 3.663 3.487 3.565 30,008 +0.05(+1.39%)
Nov 06, 2015 3.584 3.584 3.463 3.516 15,035 -0.15(-4.01%)
Nov 05, 2015 3.722 3.722 3.428 3.663 34,660 -0.10(-2.60%)
Nov 04, 2015 3.722 3.770 3.653 3.761 23,222 +0.09(+2.40%)
Nov 03, 2015 3.663 3.712 3.624 3.673 26,234 +0.02(+0.54%)
Nov 02, 2015 3.614 3.663 3.579 3.653 19,799 +0.11(+3.04%)
Oct 30, 2015 3.565 3.663 3.545 3.545 12,939 -0.07(-2.03%)
Oct 29, 2015 3.594 3.653 3.545 3.619 10,370 -0.04(-1.20%)
Oct 28, 2015 3.633 3.673 3.535 3.663 18,404 +0.08(+2.19%)
Oct 27, 2015 3.653 3.663 3.545 3.584 10,218 -0.05(-1.35%)
Oct 26, 2015 3.575 3.663 3.536 3.633 9,667 +0.01(+0.27%)
Oct 23, 2015 3.633 3.633 3.521 3.624 32,259 +0.06(+1.65%)
Oct 22, 2015 3.673 3.673 3.555 3.565 23,823 -0.03(-0.82%)
Oct 21, 2015 3.516 3.653 3.463 3.594 39,432 +0.12(+3.38%)
Oct 20, 2015 3.516 3.516 3.408 3.477 40,368 -0.03(-0.84%)
Oct 19, 2015 3.310 3.506 3.281 3.506 45,152 +0.21(+6.23%)
Oct 16, 2015 3.300 3.310 3.202 3.300 20,161 +0.00(+0.00%)
Oct 15, 2015 3.300 3.300 3.242 3.300 14,016 -0.00(-0.00%)
Oct 14, 2015 3.183 3.300 3.183 3.300 11,007 +0.03(+0.90%)
Oct 13, 2015 3.232 3.300 3.144 3.271 30,993 +0.04(+1.21%)
Oct 12, 2015 3.212 3.232 3.085 3.232 30,669 -0.01(-0.30%)
Oct 09, 2015 3.202 3.359 3.163 3.242 36,043 +0.04(+1.22%)
Oct 08, 2015 3.144 3.271 3.144 3.202 15,630 -0.01(-0.31%)
Oct 07, 2015 3.016 3.222 3.016 3.212 94,125 +0.09(+2.82%)
Oct 06, 2015 3.124 3.124 2.948 3.124 9,216 +0.02(+0.63%)
Oct 05, 2015 2.938 3.124 2.938 3.104 37,825 +0.09(+2.92%)
Oct 02, 2015 2.860 3.036 2.860 3.016 23,179 +0.06(+1.99%)
Oct 01, 2015 2.846 3.036 2.792 2.958 12,690 +0.03(+1.00%)
Sep 30, 2015 2.938 2.938 2.889 2.928 3,245 +0.00(+0.00%)
Sep 29, 2015 2.791 2.938 2.791 2.928 17,899 +0.12(+4.18%)
Sep 28, 2015 2.781 2.811 2.781 2.811 5,846 +0.01(+0.35%)
Sep 25, 2015 2.781 2.840 2.781 2.801 3,911 -0.05(-1.72%)
Sep 24, 2015 2.801 2.860 2.796 2.850 12,755 +0.01(+0.34%)
Sep 23, 2015 2.780 2.899 2.780 2.840 32,676 +0.06(+2.11%)
Sep 22, 2015 2.879 2.879 2.781 2.781 8,172 -0.09(-3.07%)
Sep 21, 2015 2.869 2.938 2.791 2.869 17,497 +0.05(+1.74%)
Sep 18, 2015 2.762 2.821 2.762 2.821 9,077 +0.02(+0.58%)
Sep 17, 2015 2.772 2.821 2.762 2.804 3,017 +0.01(+0.47%)
Sep 16, 2015 2.791 2.840 2.762 2.791 12,307 +0.04(+1.42%)
Sep 15, 2015 2.752 2.775 2.752 2.752 8,659 -0.04(-1.51%)
Sep 14, 2015 2.762 2.879 2.762 2.794 20,309 +0.00(+0.11%)
Sep 11, 2015 2.938 2.938 2.742 2.791 32,903 -0.14(-4.68%)
Sep 10, 2015 2.448 3.134 2.448 2.928 451,857 +0.48(+19.60%)
Sep 09, 2015 2.488 2.556 2.448 2.448 6,057 -0.04(-1.57%)
Sep 08, 2015 2.615 2.615 2.488 2.488 4,164 -0.06(-2.31%)
Sep 04, 2015 2.458 2.546 2.546 2.546 7,556 +0.06(+2.36%)
Sep 03, 2015 2.497 2.625 2.488 2.488 3,131 -0.04(-1.55%)
Sep 02, 2015 2.644 2.644 2.517 2.527 5,215 -0.09(-3.37%)
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.