Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virco MFG Corp (NQ: VIRC )

13.76 -0.13 (-0.94%)
Streaming Delayed Price Updated: 12:46 PM EDT, Sep 23, 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 (%)
Oct 30, 2009 2.569 2.569 2.569 2.569 216 +0.00(+0.00%)
Oct 29, 2009 2.569 2.569 2.569 2.569 216 +0.04(+1.39%)
Oct 27, 2009 2.534 2.534 2.534 2.534 0 -0.03(-1.01%)
Oct 26, 2009 2.634 2.634 2.551 2.560 2,921 +0.00(+0.00%)
Oct 23, 2009 2.689 2.698 2.560 2.560 9,306 -0.17(-6.09%)
Oct 22, 2009 2.708 2.726 2.698 2.726 1,947 -0.02(-0.69%)
Oct 21, 2009 2.754 2.754 2.726 2.745 1,232 +0.02(+0.68%)
Oct 20, 2009 2.819 2.819 2.726 2.726 1,771 -0.04(-1.34%)
Oct 19, 2009 2.772 2.780 2.763 2.763 10,373 -0.03(-0.99%)
Oct 16, 2009 2.772 2.791 2.763 2.791 10,312 +0.03(+1.00%)
Oct 15, 2009 2.772 2.772 2.763 2.763 649 +0.00(+0.00%)
Oct 13, 2009 2.819 2.763 2.763 2.763 1,298 +0.00(+0.00%)
Oct 12, 2009 2.792 2.809 2.763 2.763 3,679 -0.02(-0.66%)
Oct 09, 2009 2.791 2.819 2.736 2.782 6,007 -0.02(-0.66%)
Oct 08, 2009 2.782 2.800 2.726 2.800 1,952 +0.02(+0.66%)
Oct 07, 2009 2.809 2.819 2.782 2.782 7,914 -0.04(-1.31%)
Oct 06, 2009 2.809 2.819 2.772 2.819 2,488 +0.06(+2.01%)
Oct 05, 2009 2.772 2.772 2.763 2.763 33,010 +0.02(+0.67%)
Oct 02, 2009 2.745 2.745 2.745 2.745 216 +0.00(+0.00%)
Oct 01, 2009 2.772 2.772 2.735 2.745 1,936 -0.03(-1.00%)
Sep 30, 2009 2.782 2.782 2.772 2.772 1,082 +0.00(+0.00%)
Sep 28, 2009 2.800 2.772 2.772 2.772 3,570 +0.00(+0.00%)
Sep 24, 2009 2.791 2.772 2.772 2.772 2,164 -0.01(-0.37%)
Sep 23, 2009 2.819 2.819 2.782 2.783 5,011 -0.01(-0.29%)
Sep 22, 2009 2.800 2.800 2.791 2.791 2,964 -0.03(-0.98%)
Sep 21, 2009 2.828 2.828 2.819 2.819 324 -0.09(-3.17%)
Sep 18, 2009 2.819 2.911 2.791 2.911 15,327 +0.14(+5.00%)
Sep 17, 2009 2.837 2.837 2.772 2.772 12,592 -0.07(-2.31%)
Sep 16, 2009 2.865 2.893 2.828 2.838 7,707 -0.03(-0.94%)
Sep 15, 2009 2.865 2.874 2.800 2.865 28,377 +0.05(+1.64%)
Sep 14, 2009 2.852 2.855 2.819 2.819 1,514 +0.01(+0.33%)
Sep 11, 2009 2.865 2.865 2.782 2.809 3,471 -0.05(-1.88%)
Sep 10, 2009 2.800 2.863 2.772 2.863 4,329 +0.02(+0.60%)
Sep 09, 2009 2.846 2.911 2.846 2.846 25,970 +0.00(+0.00%)
Sep 08, 2009 2.754 2.846 2.735 2.846 3,895 +0.03(+0.98%)
Sep 04, 2009 2.809 2.819 2.809 2.819 541 +0.02(+0.66%)
Sep 03, 2009 2.782 2.800 2.772 2.800 5,302 -0.03(-0.98%)
Sep 01, 2009 2.828 2.828 2.828 2.828 0 -0.02(-0.65%)
Aug 31, 2009 2.883 2.883 2.782 2.846 8,106 -0.04(-1.29%)
Aug 28, 2009 2.883 2.883 2.883 2.883 216 +0.02(+0.81%)
Aug 27, 2009 2.934 2.934 2.842 2.860 5,858 +0.09(+3.31%)
Aug 26, 2009 2.860 2.860 2.768 2.768 1,854 -0.09(-3.21%)
Aug 25, 2009 2.812 2.860 2.796 2.860 4,604 +0.07(+2.48%)
Aug 24, 2009 2.659 2.814 2.659 2.791 1,569 -0.05(-1.79%)
Aug 21, 2009 2.842 2.842 2.796 2.842 8,211 +0.01(+0.32%)
Aug 20, 2009 2.768 2.833 2.768 2.833 436 +0.02(+0.65%)
Aug 19, 2009 2.768 2.824 2.768 2.814 1,963 -0.11(-3.76%)
Aug 18, 2009 2.805 2.924 2.805 2.924 782 +0.20(+7.41%)
Aug 17, 2009 2.768 2.768 2.723 2.723 3,216 -0.16(-5.41%)
Aug 14, 2009 2.888 2.888 2.842 2.879 3,369 +0.04(+1.29%)
Aug 13, 2009 2.778 2.879 2.759 2.842 2,072 -0.05(-1.59%)
Aug 11, 2009 2.860 2.888 2.888 2.888 9,490 +0.04(+1.25%)
Aug 10, 2009 2.879 2.879 2.852 2.852 649 +0.01(+0.36%)
Aug 07, 2009 2.759 2.842 2.759 2.842 1,309 -0.04(-1.27%)
Aug 06, 2009 2.778 2.879 2.778 2.879 13,502 -0.02(-0.63%)
Aug 05, 2009 2.778 2.897 2.778 2.897 1,544 -0.01(-0.32%)
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.