Virco MFG Cp (NQ: VIRC )

10.93 -0.09 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 2.243 2.247 2.247 2.247 306 -0.02(-0.76%)
Dec 30, 2013 2.233 2.264 2.223 2.264 72,797 -0.02(-0.79%)
Dec 27, 2013 2.341 2.341 2.252 2.282 33,253 -0.02(-0.87%)
Dec 26, 2013 2.311 2.350 2.243 2.302 19,153 -0.03(-1.08%)
Dec 24, 2013 2.292 2.349 2.282 2.327 17,478 +0.05(+2.41%)
Dec 23, 2013 2.301 2.321 2.243 2.272 13,521 +0.04(+1.75%)
Dec 20, 2013 2.213 2.331 2.213 2.233 10,943 -0.09(-3.80%)
Dec 19, 2013 2.331 2.331 2.194 2.321 10,931 +0.07(+3.04%)
Dec 18, 2013 2.223 2.292 2.155 2.252 66,092 +0.00(+0.00%)
Dec 17, 2013 2.184 2.321 2.037 2.252 10,023 +0.17(+7.98%)
Dec 16, 2013 2.047 2.106 2.018 2.086 26,015 +0.12(+6.31%)
Dec 13, 2013 2.057 2.058 1.959 1.962 7,495 -0.09(-4.59%)
Dec 12, 2013 2.057 2.057 2.057 2.057 1,328 -0.01(-0.47%)
Dec 11, 2013 2.008 2.066 1.959 2.066 145,405 -0.02(-0.94%)
Dec 10, 2013 2.037 2.135 2.037 2.086 3,600 +0.05(+2.40%)
Dec 09, 2013 2.076 2.085 2.008 2.037 14,633 -0.01(-0.48%)
Dec 06, 2013 2.047 2.399 2.017 2.047 0 +0.03(+1.46%)
Dec 04, 2013 2.027 2.017 2.017 2.017 5,309 +0.02(+0.98%)
Dec 03, 2013 2.037 2.037 1.998 1.998 0 -0.03(-1.45%)
Dec 02, 2013 2.027 2.027 2.027 2.027 0 -0.01(-0.48%)
Nov 29, 2013 2.037 2.037 2.037 2.037 0 +0.04(+1.96%)
Nov 26, 2013 1.998 1.998 1.998 1.998 6,126 +0.00(+0.00%)
Nov 22, 2013 1.978 1.998 1.998 1.998 18,073 +0.03(+1.49%)
Nov 21, 2013 2.008 2.008 1.959 1.968 0 -0.07(-3.37%)
Nov 20, 2013 2.037 2.047 2.037 2.037 0 +0.01(+0.48%)
Nov 19, 2013 1.978 2.027 1.978 2.027 0 +0.00(+0.00%)
Nov 18, 2013 2.047 2.047 2.027 2.027 0 -0.03(-1.43%)
Nov 15, 2013 2.027 2.057 2.027 2.057 0 +0.04(+1.94%)
Nov 14, 2013 2.017 2.017 2.017 2.017 0 +0.00(+0.00%)
Nov 13, 2013 2.047 2.047 2.017 2.017 0 +0.01(+0.49%)
Nov 12, 2013 2.008 2.047 2.008 2.008 0 -0.01(-0.49%)
Nov 11, 2013 2.027 2.027 1.966 2.017 0 -0.03(-1.44%)
Nov 08, 2013 2.047 2.047 2.037 2.047 0 -0.03(-1.60%)
Nov 07, 2013 2.080 2.080 2.080 2.080 0 +0.03(+1.63%)
Nov 06, 2013 2.047 2.047 2.047 2.047 0 +0.02(+0.97%)
Nov 05, 2013 2.008 2.047 2.008 2.027 0 +0.06(+2.99%)
Nov 01, 2013 1.988 1.968 1.968 1.968 3,982 -0.08(-4.06%)
Oct 31, 2013 2.125 2.125 2.052 2.052 0 +0.02(+1.21%)
Oct 30, 2013 2.027 2.027 2.027 2.027 0 +0.02(+0.98%)
Oct 29, 2013 2.008 2.008 1.998 2.008 0 +0.03(+1.49%)
Oct 28, 2013 2.008 2.008 1.978 1.978 0 +0.01(+0.50%)
Oct 25, 2013 1.988 2.008 1.959 1.968 0 -0.07(-3.37%)
Oct 24, 2013 1.968 2.037 1.968 2.037 0 +0.00(+0.00%)
Oct 23, 2013 2.066 2.066 1.959 2.037 0 -0.01(-0.48%)
Oct 22, 2013 2.059 2.059 2.047 2.047 0 +0.07(+3.47%)
Oct 21, 2013 1.959 2.065 1.959 1.978 0 +0.04(+2.02%)
Oct 18, 2013 1.998 1.998 1.939 1.939 47,874 -0.05(-2.46%)
Oct 17, 2013 1.959 2.008 1.959 1.988 0 +0.05(+2.53%)
Oct 16, 2013 2.037 2.037 1.939 1.939 0 -0.05(-2.46%)
Oct 15, 2013 1.998 1.998 1.988 1.988 0 +0.00(+0.00%)
Oct 14, 2013 1.988 2.008 1.968 1.988 0 -0.01(-0.49%)
Oct 11, 2013 2.008 2.008 1.998 1.998 0 -0.03(-1.45%)
Oct 10, 2013 2.027 2.027 2.027 2.027 0 +0.01(+0.49%)
Oct 09, 2013 2.017 2.017 2.017 2.017 0 +0.02(+0.98%)
Oct 08, 2013 2.008 2.008 1.998 1.998 0 -0.01(-0.49%)
Oct 07, 2013 2.008 2.008 2.008 2.008 0 -0.06(-2.84%)
Oct 04, 2013 2.027 2.066 1.998 2.066 0 +0.06(+2.93%)
Oct 03, 2013 1.998 2.008 1.988 2.008 0 +0.00(+0.00%)
Oct 02, 2013 1.988 2.017 1.949 2.008 0 +0.02(+0.98%)
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.