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

Virco MFG Cp (NQ: VIRC )

17.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2015 2.576 2.585 2.546 2.576 21,970 +0.03(+1.15%)
May 28, 2015 2.607 2.634 2.517 2.546 24,727 +0.06(+2.36%)
May 27, 2015 2.546 2.557 2.488 2.488 7,517 -0.02(-0.78%)
May 26, 2015 2.556 2.556 2.505 2.507 7,331 -0.00(-0.20%)
May 22, 2015 2.448 2.512 2.512 2.512 29,917 +0.02(+0.98%)
May 21, 2015 2.409 2.517 2.409 2.488 30,619 -0.07(-2.68%)
May 20, 2015 2.488 2.566 2.488 2.556 2,511 +0.06(+2.35%)
May 19, 2015 2.506 2.507 2.478 2.497 6,014 -0.01(-0.39%)
May 18, 2015 2.527 2.536 2.478 2.507 15,904 -0.09(-3.40%)
May 15, 2015 2.595 2.595 2.595 2.595 157 +0.02(+0.76%)
May 14, 2015 2.585 2.615 2.576 2.576 3,070 -0.01(-0.38%)
May 13, 2015 2.579 2.595 2.579 2.585 1,904 +0.04(+1.54%)
May 12, 2015 2.546 2.595 2.527 2.546 16,620 +0.00(+0.00%)
May 11, 2015 2.556 2.556 2.527 2.546 5,735 -0.00(-0.00%)
May 08, 2015 2.556 2.586 2.546 2.546 3,449 +0.05(+1.96%)
May 07, 2015 2.468 2.517 2.468 2.497 28,305 -0.03(-1.16%)
May 06, 2015 2.686 2.686 2.507 2.527 19,537 -0.17(-6.18%)
May 05, 2015 2.693 2.722 2.595 2.693 7,256 -0.02(-0.72%)
May 04, 2015 2.742 2.742 2.693 2.713 2,749 +0.11(+4.14%)
May 01, 2015 2.595 2.674 2.585 2.605 18,338 +0.01(+0.38%)
Apr 30, 2015 2.713 2.713 2.595 2.595 2,860 -0.06(-2.21%)
Apr 29, 2015 2.634 2.722 2.625 2.654 50,337 +0.02(+0.74%)
Apr 28, 2015 2.772 2.772 2.605 2.634 16,045 -0.03(-1.10%)
Apr 27, 2015 2.703 2.781 2.654 2.664 37,646 -0.06(-2.16%)
Apr 24, 2015 2.791 2.791 2.595 2.723 32,636 +0.00(+0.00%)
Apr 23, 2015 2.811 2.860 2.723 2.723 48,577 -0.02(-0.71%)
Apr 22, 2015 3.114 3.183 2.674 2.742 241,141 -0.33(-10.83%)
Apr 21, 2015 2.791 3.222 2.658 3.075 193,603 +0.40(+15.02%)
Apr 20, 2015 2.713 2.811 2.605 2.674 94,345 +0.07(+2.63%)
Apr 17, 2015 2.556 2.742 2.546 2.605 123,426 +0.04(+1.53%)
Apr 16, 2015 2.566 2.625 2.556 2.566 1,124 -0.07(-2.60%)
Apr 15, 2015 2.625 2.634 2.566 2.634 9,178 +0.08(+3.06%)
Apr 14, 2015 2.634 2.634 2.556 2.556 1,330 -0.08(-2.97%)
Apr 13, 2015 2.566 2.644 2.546 2.634 1,828 -0.06(-2.19%)
Apr 10, 2015 2.654 2.771 2.517 2.693 7,178 +0.12(+4.56%)
Apr 09, 2015 2.695 2.695 2.527 2.576 14,384 -0.12(-4.36%)
Apr 08, 2015 2.664 2.732 2.664 2.693 1,374 -0.03(-1.08%)
Apr 07, 2015 2.762 2.762 2.595 2.723 25,840 +0.12(+4.51%)
Apr 06, 2015 2.781 3.095 2.556 2.605 10,730 -0.02(-0.75%)
Apr 02, 2015 2.595 2.625 2.625 2.625 162,149 +0.08(+3.08%)
Apr 01, 2015 2.507 2.585 2.507 2.546 5,020 -0.12(-4.41%)
Mar 31, 2015 2.674 2.752 2.468 2.664 30,498 -0.01(-0.37%)
Mar 30, 2015 2.595 2.869 2.546 2.674 21,320 +0.03(+1.11%)
Mar 27, 2015 2.732 3.046 2.546 2.644 270,077 -0.15(-5.26%)
Mar 26, 2015 2.546 2.809 2.497 2.791 92,074 +0.24(+9.62%)
Mar 25, 2015 2.546 2.576 2.524 2.546 38,082 -0.04(-1.52%)
Mar 24, 2015 2.615 2.634 2.507 2.585 7,002 +0.01(+0.38%)
Mar 23, 2015 2.566 2.595 2.507 2.576 3,503 +0.01(+0.38%)
Mar 20, 2015 2.497 2.625 2.497 2.566 20,229 +0.09(+3.56%)
Mar 19, 2015 2.399 2.585 2.399 2.478 2,998 -0.02(-0.78%)
Mar 18, 2015 2.497 2.537 2.429 2.497 7,870 +0.00(+0.00%)
Mar 17, 2015 2.409 2.497 2.399 2.497 6,207 +0.10(+4.08%)
Mar 16, 2015 2.497 2.497 2.350 2.399 11,639 +0.00(+0.00%)
Mar 13, 2015 2.390 2.409 2.380 2.399 637 -0.18(-6.84%)
Mar 12, 2015 2.390 2.928 2.350 2.576 125,664 +0.17(+6.91%)
Mar 11, 2015 2.409 2.478 2.399 2.409 16,123 +0.06(+2.50%)
Mar 10, 2015 2.360 2.360 2.350 2.350 9,363 -0.04(-1.64%)
Mar 06, 2015 2.350 2.390 2.390 2.390 106 +0.06(+2.52%)
Mar 05, 2015 2.375 2.375 2.302 2.331 11,743 -0.03(-1.24%)
Mar 04, 2015 2.448 2.488 2.350 2.360 8,176 -0.17(-6.59%)
Mar 03, 2015 2.409 2.527 2.409 2.527 15,517 +0.23(+9.79%)
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.