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

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
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 (%)
Sep 30, 2014 2.553 2.582 2.504 2.553 14,434 -0.05(-1.88%)
Sep 26, 2014 2.602 2.602 2.602 2.602 204 +0.03(+1.14%)
Sep 25, 2014 2.611 2.614 2.564 2.572 2,911 -0.07(-2.59%)
Sep 24, 2014 2.651 2.651 2.602 2.641 5,418 +0.00(+0.00%)
Sep 23, 2014 2.641 2.641 2.621 2.641 2,760 +0.00(+0.00%)
Sep 22, 2014 2.592 2.670 2.592 2.641 2,682 +0.03(+1.12%)
Sep 19, 2014 2.729 2.739 2.611 2.611 7,291 -0.09(-3.26%)
Sep 18, 2014 2.739 2.739 2.699 2.699 1,055 -0.04(-1.43%)
Sep 17, 2014 2.729 2.739 2.729 2.739 3,169 +0.01(+0.36%)
Sep 16, 2014 2.739 2.739 2.709 2.729 5,903 -0.01(-0.36%)
Sep 15, 2014 2.739 2.739 2.699 2.739 4,112 +0.00(+0.00%)
Sep 12, 2014 2.739 2.836 2.611 2.739 21,157 -0.10(-3.45%)
Sep 11, 2014 2.621 3.169 2.562 2.836 52,899 +0.17(+6.23%)
Sep 10, 2014 2.680 2.680 2.592 2.670 2,921 -0.01(-0.36%)
Sep 09, 2014 2.670 2.680 2.631 2.680 1,993 +0.00(+0.00%)
Sep 08, 2014 2.651 2.680 2.592 2.680 1,702 +0.10(+3.79%)
Sep 05, 2014 2.533 2.611 2.504 2.582 1,376 +0.01(+0.38%)
Sep 04, 2014 2.484 2.572 2.465 2.572 12,080 +0.11(+4.36%)
Sep 03, 2014 2.562 2.618 2.455 2.465 17,662 -0.17(-6.32%)
Sep 02, 2014 2.680 2.680 2.611 2.631 4,862 -0.15(-5.28%)
Aug 29, 2014 2.778 2.778 2.778 2.778 1,124 +0.10(+3.65%)
Aug 28, 2014 2.641 2.748 2.543 2.680 2,761 +0.00(+0.00%)
Aug 27, 2014 2.768 2.700 2.611 2.680 9,741 -0.02(-0.73%)
Aug 26, 2014 2.739 2.778 2.660 2.700 5,661 -0.01(-0.36%)
Aug 25, 2014 2.729 2.690 2.660 2.709 2,965 +0.02(+0.73%)
Aug 22, 2014 2.729 2.739 2.690 2.690 817 +0.00(+0.00%)
Aug 21, 2014 2.719 2.719 2.670 2.690 7,738 -0.05(-1.79%)
Aug 20, 2014 2.729 2.739 2.719 2.739 12,473 +0.01(+0.36%)
Aug 19, 2014 2.739 2.739 2.729 2.729 15,950 -0.01(-0.36%)
Aug 18, 2014 2.915 2.924 2.729 2.739 15,416 -0.13(-4.44%)
Aug 15, 2014 2.690 2.875 2.680 2.866 17,623 +0.08(+2.81%)
Aug 14, 2014 2.680 2.787 2.611 2.787 12,780 +0.10(+3.64%)
Aug 13, 2014 2.680 2.690 2.641 2.690 3,271 +0.06(+2.23%)
Aug 12, 2014 2.758 2.758 2.621 2.631 14,871 -0.20(-6.92%)
Aug 11, 2014 2.836 2.836 2.670 2.827 18,928 -0.06(-2.03%)
Aug 08, 2014 2.680 3.335 2.660 2.885 37,959 +0.25(+9.67%)
Aug 07, 2014 2.631 2.631 2.592 2.631 7,463 +0.00(+0.00%)
Aug 06, 2014 2.631 2.631 2.627 2.631 4,750 +0.09(+3.46%)
Aug 05, 2014 2.592 2.621 2.543 2.543 19,617 -0.05(-1.89%)
Aug 04, 2014 2.592 2.592 2.543 2.592 61,356 +0.02(+0.76%)
Aug 01, 2014 2.543 2.592 2.474 2.572 41,183 +0.10(+3.95%)
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%)
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.