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 31, 2017 4.453 4.453 4.401 4.450 3,880 +0.00(+0.00%)
May 30, 2017 4.450 4.499 4.408 4.450 2,002 +0.00(+0.00%)
May 26, 2017 4.499 4.499 4.450 4.450 676 +0.05(+1.11%)
May 25, 2017 4.543 4.548 4.401 4.401 5,906 -0.05(-1.10%)
May 24, 2017 4.450 4.548 4.401 4.450 4,941 -0.05(-1.09%)
May 23, 2017 4.450 4.499 4.401 4.499 10,439 +0.05(+1.10%)
May 22, 2017 4.349 4.450 4.349 4.450 9,416 +0.10(+2.25%)
May 19, 2017 4.206 4.352 4.181 4.352 14,427 +0.20(+4.71%)
May 18, 2017 4.010 4.157 4.010 4.157 3,557 +0.10(+2.41%)
May 17, 2017 4.206 4.206 4.010 4.059 37,191 -0.15(-3.49%)
May 16, 2017 4.157 4.206 4.146 4.206 3,808 +0.10(+2.38%)
May 15, 2017 4.010 4.108 4.010 4.108 1,848 +0.05(+1.21%)
May 12, 2017 3.912 4.059 3.900 4.059 18,218 +0.10(+2.47%)
May 11, 2017 4.010 4.053 3.912 3.961 9,976 +0.00(+0.00%)
May 10, 2017 3.863 3.961 3.863 3.961 3,715 +0.05(+1.25%)
May 09, 2017 4.059 4.079 3.833 3.912 16,711 -0.15(-3.62%)
May 08, 2017 4.108 4.108 4.059 4.059 3,004 -0.05(-1.19%)
May 05, 2017 4.156 4.156 4.059 4.108 12,888 -0.05(-1.18%)
May 04, 2017 4.157 4.206 4.156 4.157 25,655 -0.05(-1.16%)
May 03, 2017 4.352 4.352 4.157 4.206 8,306 -0.20(-4.44%)
May 02, 2017 4.499 4.499 4.352 4.401 12,185 -0.10(-2.17%)
May 01, 2017 4.401 4.548 4.401 4.499 9,249 +0.10(+2.22%)
Apr 28, 2017 4.450 4.450 4.352 4.401 6,016 +0.00(+0.00%)
Apr 27, 2017 4.450 4.499 4.401 4.401 6,809 -0.10(-2.17%)
Apr 26, 2017 4.548 4.553 4.467 4.499 6,222 -0.05(-1.08%)
Apr 25, 2017 4.282 4.597 4.282 4.548 21,334 +0.24(+5.68%)
Apr 24, 2017 4.401 4.450 4.121 4.303 26,134 -0.05(-1.12%)
Apr 21, 2017 3.863 4.395 3.765 4.352 25,879 +0.49(+12.66%)
Apr 20, 2017 3.765 3.863 3.765 3.863 13,688 +0.10(+2.59%)
Apr 19, 2017 3.668 3.765 3.668 3.765 3,988 +0.10(+2.67%)
Apr 18, 2017 3.619 3.697 3.619 3.668 9,146 -0.05(-1.32%)
Apr 17, 2017 3.619 3.717 3.619 3.717 3,377 +0.00(+0.00%)
Apr 13, 2017 3.651 3.717 3.619 3.717 5,471 +0.15(+4.11%)
Apr 12, 2017 3.570 3.619 3.472 3.570 13,609 +0.00(+0.00%)
Apr 11, 2017 3.619 3.619 3.570 3.570 7,890 -0.05(-1.35%)
Apr 10, 2017 3.619 3.620 3.619 3.619 5,415 -0.10(-2.63%)
Apr 07, 2017 3.765 3.765 3.570 3.717 26,563 +0.00(+0.00%)
Apr 06, 2017 3.814 4.003 3.717 3.717 8,661 -0.20(-5.00%)
Apr 05, 2017 3.863 4.003 3.668 3.912 15,303 +0.20(+5.26%)
Apr 04, 2017 3.813 3.813 3.711 3.717 6,515 +0.00(+0.00%)
Apr 03, 2017 3.912 3.912 3.717 3.717 6,152 -0.15(-3.80%)
Mar 31, 2017 3.900 3.912 3.858 3.863 768 +0.05(+1.28%)
Mar 30, 2017 3.668 3.814 3.668 3.814 3,443 +0.15(+4.00%)
Mar 29, 2017 4.010 4.010 3.668 3.668 16,428 -0.24(-6.25%)
Mar 28, 2017 3.912 3.955 3.814 3.912 1,732 +0.00(+0.00%)
Mar 27, 2017 3.912 3.912 3.912 3.912 646 +0.00(+0.00%)
Mar 24, 2017 3.765 3.912 3.765 3.912 8,051 +0.15(+3.90%)
Mar 23, 2017 3.717 3.765 3.717 3.765 1,954 +0.05(+1.31%)
Mar 22, 2017 3.814 3.863 3.668 3.717 13,365 -0.15(-3.80%)
Mar 21, 2017 3.863 3.863 3.863 3.863 285 -0.05(-1.25%)
Mar 20, 2017 4.059 4.059 3.863 3.912 2,561 -0.15(-3.61%)
Mar 17, 2017 3.961 4.059 3.863 4.059 2,797 +0.20(+5.06%)
Mar 16, 2017 3.814 3.863 3.814 3.863 815 +0.05(+1.28%)
Mar 15, 2017 3.863 3.912 3.814 3.814 7,919 +0.00(+0.00%)
Mar 14, 2017 3.863 3.863 3.814 3.814 15,839 -0.10(-2.50%)
Mar 13, 2017 3.912 4.108 3.863 3.912 28,375 +0.05(+1.27%)
Mar 10, 2017 3.961 4.010 3.863 3.863 1,618 -0.10(-2.47%)
Mar 09, 2017 3.951 4.010 3.951 3.961 1,801 -0.05(-1.22%)
Mar 08, 2017 3.961 4.157 3.912 4.010 33,893 +0.05(+1.23%)
Mar 07, 2017 4.041 4.059 3.912 3.961 37,835 +0.00(+0.00%)
Mar 06, 2017 4.157 4.157 3.961 3.961 2,256 -0.15(-3.57%)
Mar 03, 2017 4.054 4.303 3.961 4.108 48,149 +0.05(+1.21%)
Mar 02, 2017 4.059 4.352 4.010 4.059 56,538 +0.00(+0.00%)
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.