Virco MFG Corp (NQ: VIRC )

14.50 -0.37 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 2.396 2.621 2.367 2.475 40,215 +0.04(+1.61%)
Jul 30, 2014 2.407 2.474 2.407 2.435 2,457 -0.02(-0.80%)
Jul 29, 2014 2.533 2.533 2.367 2.455 839 -0.07(-2.71%)
Jul 28, 2014 2.367 2.690 2.357 2.523 265,426 +0.07(+2.79%)
Jul 25, 2014 2.406 2.592 2.289 2.455 127,889 +0.05(+2.03%)
Jul 24, 2014 2.230 2.416 2.171 2.406 31,018 +0.16(+6.96%)
Jul 23, 2014 2.181 2.347 2.152 2.250 27,013 +0.06(+2.68%)
Jul 22, 2014 2.240 2.279 2.054 2.191 68,254 +0.01(+0.63%)
Jul 21, 2014 2.289 2.308 2.171 2.177 57,800 -0.11(-4.87%)
Jul 18, 2014 2.328 2.328 2.289 2.289 408 -0.03(-1.27%)
Jul 17, 2014 2.298 2.318 2.298 2.318 408 +0.02(+0.86%)
Jul 16, 2014 2.298 2.298 2.298 2.298 1,183 +0.02(+0.85%)
Jul 15, 2014 2.181 2.279 2.132 2.279 28,627 +0.03(+1.30%)
Jul 14, 2014 2.250 2.250 2.240 2.250 22,634 +0.01(+0.44%)
Jul 11, 2014 2.250 2.250 2.240 2.240 1,738 -0.01(-0.43%)
Jul 10, 2014 2.250 2.250 2.250 2.250 511 -0.04(-1.71%)
Jul 09, 2014 2.259 2.289 2.259 2.289 14,212 +0.03(+1.30%)
Jul 08, 2014 2.240 2.259 2.240 2.259 6,618 -0.03(-1.28%)
Jul 07, 2014 2.279 2.298 2.279 2.289 16,926 +0.01(+0.43%)
Jul 03, 2014 2.279 2.279 2.279 2.279 817 +0.04(+1.75%)
Jul 02, 2014 2.279 2.330 2.240 2.240 17,528 -0.05(-2.14%)
Jul 01, 2014 2.250 2.308 2.240 2.289 18,145 +0.02(+0.86%)
Jun 30, 2014 2.347 2.435 2.250 2.269 6,299 -0.02(-0.85%)
Jun 27, 2014 2.426 2.445 2.289 2.289 2,859 -0.05(-2.07%)
Jun 26, 2014 2.347 2.416 2.318 2.337 2,284 +0.04(+1.62%)
Jun 25, 2014 2.328 2.364 2.298 2.300 6,264 -0.16(-6.32%)
Jun 24, 2014 2.445 2.523 2.416 2.455 7,578 -0.10(-3.83%)
Jun 23, 2014 2.592 2.628 2.553 2.553 37,275 -0.04(-1.51%)
Jun 20, 2014 2.445 2.592 2.308 2.592 27,822 +0.15(+6.00%)
Jun 19, 2014 2.469 2.641 2.445 2.445 51,549 +0.00(+0.00%)
Jun 18, 2014 2.201 2.592 2.201 2.445 10,338 +0.25(+11.61%)
Jun 17, 2014 2.064 2.191 2.054 2.191 15,499 +0.08(+3.70%)
Jun 13, 2014 2.044 2.113 2.113 2.113 7 +0.07(+3.35%)
Jun 12, 2014 2.044 2.044 2.044 2.044 1,308 +0.03(+1.46%)
Jun 11, 2014 2.015 2.083 2.015 2.015 3,110 +0.04(+1.98%)
Jun 10, 2014 2.015 2.030 1.976 1.976 10,627 -0.05(-2.70%)
Jun 03, 2014 2.030 2.030 2.030 2.030 0 -0.06(-2.99%)
May 30, 2014 2.093 2.093 2.093 2.093 0 +0.08(+3.88%)
May 29, 2014 1.995 2.015 1.995 2.015 408 +0.03(+1.48%)
May 28, 2014 2.005 2.005 1.985 1.985 2,147 -0.02(-0.98%)
May 27, 2014 1.985 2.005 1.956 2.005 4,498 +0.00(+0.00%)
May 23, 2014 2.005 2.005 2.005 2.005 102 +0.02(+0.99%)
May 19, 2014 1.985 1.985 1.985 1.985 0 -0.04(-1.93%)
May 14, 2014 2.025 2.025 2.025 2.025 0 -0.02(-0.96%)
May 13, 2014 2.103 2.103 2.044 2.044 1,779 -0.06(-2.79%)
May 12, 2014 2.049 2.103 2.049 2.103 715 -0.03(-1.38%)
May 09, 2014 2.044 2.161 2.044 2.132 1,226 -0.04(-1.80%)
May 07, 2014 2.152 2.171 2.171 2.171 1 +0.01(+0.45%)
May 06, 2014 2.152 2.161 2.152 2.161 221 -0.01(-0.45%)
May 05, 2014 2.132 2.171 2.034 2.171 7,973 +0.02(+0.91%)
May 02, 2014 2.152 2.152 2.152 2.152 4,652 -0.01(-0.46%)
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.