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

Virco MFG Corp (NQ: VIRC )

13.88 +0.36 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 29, 2009 2.824 3.025 2.768 3.025 3,054 +0.21(+7.49%)
May 28, 2009 2.805 3.016 2.805 2.814 2,181 +0.02(+0.66%)
May 27, 2009 2.750 2.796 2.750 2.796 2,290 +0.00(+0.00%)
May 26, 2009 2.787 2.805 2.778 2.796 3,163 +0.05(+2.01%)
May 22, 2009 2.750 2.759 2.732 2.741 3,393 -0.15(-5.08%)
May 21, 2009 2.796 2.888 2.750 2.888 7,295 +0.08(+2.94%)
May 20, 2009 2.879 2.879 2.805 2.805 927 -0.07(-2.55%)
May 18, 2009 2.879 2.879 2.879 2.879 0 +0.09(+3.29%)
May 15, 2009 2.888 2.888 2.768 2.787 4,108 -0.06(-2.25%)
May 14, 2009 2.924 2.970 2.851 2.851 1,986 -0.03(-0.96%)
May 13, 2009 3.044 3.044 2.842 2.879 1,199 -0.17(-5.42%)
May 12, 2009 3.044 3.044 3.044 3.044 1,364 +0.01(+0.30%)
May 11, 2009 2.814 3.144 2.814 3.034 6,217 +0.01(+0.30%)
May 08, 2009 2.961 3.135 2.897 3.025 3,537 +0.14(+4.76%)
May 07, 2009 2.796 2.888 2.796 2.888 4,234 -0.02(-0.63%)
May 06, 2009 2.805 3.126 2.805 2.906 4,726 -0.13(-4.23%)
May 05, 2009 2.961 3.034 2.934 3.034 4,657 +0.03(+0.91%)
May 04, 2009 2.879 3.007 2.879 3.007 1,854 +0.28(+10.44%)
May 01, 2009 2.723 2.723 2.723 2.723 109 -0.17(-5.86%)
Apr 30, 2009 2.974 2.992 2.847 2.892 4,383 +0.02(+0.63%)
Apr 29, 2009 3.174 3.174 2.501 2.874 23,199 -0.37(-11.48%)
Apr 28, 2009 3.211 3.247 3.211 3.247 1,209 +0.00(+0.00%)
Apr 27, 2009 3.402 3.411 3.010 3.247 41,120 -0.21(-6.05%)
Apr 24, 2009 3.447 3.465 3.129 3.456 7,516 +0.16(+4.97%)
Apr 23, 2009 3.065 3.292 2.920 3.292 11,458 +0.25(+8.06%)
Apr 22, 2009 3.020 3.047 3.020 3.047 659 +0.14(+4.69%)
Apr 21, 2009 2.738 3.065 2.719 2.910 43,508 +0.05(+1.91%)
Apr 20, 2009 3.010 3.065 2.774 2.856 13,013 -0.35(-10.80%)
Apr 17, 2009 2.192 3.283 2.192 3.201 47,780 +1.16(+56.44%)
Apr 16, 2009 2.256 2.301 2.046 2.046 3,408 -0.21(-9.27%)
Apr 15, 2009 2.156 2.256 2.146 2.256 2,440 +0.04(+1.64%)
Apr 14, 2009 2.165 2.228 2.046 2.219 4,287 +0.00(+0.00%)
Apr 13, 2009 2.128 2.319 2.119 2.219 3,888 -0.02(-0.81%)
Apr 09, 2009 2.192 2.283 2.156 2.237 11,470 +0.19(+9.33%)
Apr 08, 2009 1.946 2.110 1.937 2.046 10,548 +0.05(+2.74%)
Apr 07, 2009 2.365 2.365 1.719 1.992 77,718 -0.38(-16.09%)
Apr 06, 2009 2.328 2.528 2.283 2.374 4,507 +0.05(+1.95%)
Apr 03, 2009 2.292 2.444 2.292 2.328 3,298 -0.13(-5.19%)
Apr 02, 2009 2.401 2.456 2.365 2.456 3,958 -0.18(-6.90%)
Apr 01, 2009 2.583 2.638 2.565 2.638 1,883 +0.02(+0.69%)
Mar 31, 2009 2.574 2.729 2.492 2.619 56,850 +0.15(+6.27%)
Mar 30, 2009 2.556 2.565 2.319 2.465 879 -0.16(-6.23%)
Mar 26, 2009 2.447 2.628 2.065 2.628 8,528 +0.15(+5.86%)
Mar 25, 2009 2.183 2.483 2.056 2.483 6,471 +0.30(+13.75%)
Mar 24, 2009 2.165 2.219 2.128 2.183 5,007 +0.05(+2.13%)
Mar 23, 2009 2.056 2.156 2.056 2.137 7,151 +0.03(+1.29%)
Mar 20, 2009 1.819 2.110 1.819 2.110 10,559 +0.26(+14.29%)
Mar 19, 2009 1.846 1.865 1.846 1.846 1,209 +0.01(+0.50%)
Mar 18, 2009 1.865 1.883 1.801 1.837 5,607 -0.02(-0.98%)
Mar 17, 2009 1.846 1.901 1.819 1.855 879 +0.00(+0.00%)
Mar 16, 2009 1.774 1.928 1.774 1.855 7,256 +0.08(+4.62%)
Mar 13, 2009 1.774 1.792 1.774 1.774 769 +0.06(+3.72%)
Mar 12, 2009 1.574 1.728 1.501 1.710 1,979 -0.05(-2.59%)
Mar 11, 2009 1.619 1.755 1.583 1.755 933 +0.14(+8.43%)
Mar 10, 2009 1.501 1.637 1.501 1.619 14,376 +0.05(+2.89%)
Mar 09, 2009 1.610 1.683 1.555 1.573 4,023 -0.11(-6.49%)
Mar 06, 2009 1.646 1.683 1.646 1.683 879 -0.12(-6.56%)
Mar 05, 2009 1.937 1.937 1.801 1.801 3,563 +0.24(+15.12%)
Mar 04, 2009 2.165 2.165 1.564 1.564 3,808 -0.01(-0.58%)
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.