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

Virco MFG Corp (NQ: VIRC )

13.89 -0.61 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2011 1.369 1.467 1.350 1.467 14,109 +0.05(+3.45%)
Sep 29, 2011 1.418 1.488 1.320 1.418 15,864 -0.05(-3.33%)
Sep 28, 2011 1.487 1.487 1.467 1.467 613 +0.00(+0.00%)
Sep 27, 2011 1.604 1.604 1.467 1.467 3,522 -0.10(-6.25%)
Sep 26, 2011 1.712 1.712 1.545 1.565 715 -0.05(-3.03%)
Sep 23, 2011 1.663 1.692 1.614 1.614 8,022 -0.02(-1.20%)
Sep 22, 2011 1.692 1.809 1.526 1.633 10,122 -0.22(-12.11%)
Sep 21, 2011 1.946 1.956 1.858 1.858 2,147 -0.02(-1.04%)
Sep 20, 2011 1.976 1.976 1.878 1.878 1,501 -0.10(-4.95%)
Sep 19, 2011 2.015 2.015 1.937 1.976 449 -0.09(-4.27%)
Sep 16, 2011 2.015 2.064 1.907 2.064 3,656 +0.11(+5.50%)
Sep 15, 2011 2.259 2.259 1.956 1.956 5,725 +0.01(+0.50%)
Sep 14, 2011 1.966 1.966 1.907 1.946 1,593 -0.02(-0.99%)
Sep 13, 2011 2.005 2.034 1.966 1.966 4,442 +0.00(+0.00%)
Sep 12, 2011 2.064 2.064 1.584 1.966 9,746 -0.10(-4.74%)
Sep 09, 2011 2.054 2.064 2.054 2.064 511 -0.10(-4.52%)
Sep 08, 2011 2.201 2.201 2.161 2.161 408 -0.01(-0.45%)
Sep 07, 2011 2.171 2.171 2.171 2.171 306 -0.16(-6.72%)
Sep 02, 2011 2.328 2.328 2.328 2.328 1,124 +0.00(+0.00%)
Sep 01, 2011 2.416 2.416 2.328 2.328 1,022 -0.02(-0.83%)
Aug 31, 2011 2.308 2.347 2.308 2.347 5,581 +0.04(+1.69%)
Aug 30, 2011 2.269 2.328 2.210 2.308 2,658 +0.10(+4.42%)
Aug 29, 2011 2.289 2.289 2.210 2.210 429 -0.31(-12.40%)
Aug 26, 2011 2.621 2.621 2.523 2.523 1,022 +0.27(+12.17%)
Aug 25, 2011 2.338 2.338 2.250 2.250 204 +0.03(+1.32%)
Aug 24, 2011 2.152 2.220 2.113 2.220 7,263 +0.11(+5.09%)
Aug 19, 2011 2.083 2.113 2.113 2.113 817 -0.04(-1.82%)
Aug 18, 2011 2.171 2.171 2.152 2.152 1,022 -0.06(-2.66%)
Aug 17, 2011 2.250 2.250 2.210 2.210 1,022 -0.03(-1.31%)
Aug 16, 2011 2.279 2.289 2.240 2.240 1,329 -0.15(-6.15%)
Aug 12, 2011 2.386 2.386 2.386 2.386 0 +0.07(+2.95%)
Aug 11, 2011 2.328 2.328 2.220 2.318 869 -0.02(-0.80%)
Aug 10, 2011 2.347 2.347 2.337 2.337 613 -0.02(-0.67%)
Aug 09, 2011 2.357 2.386 2.298 2.352 6,339 -0.06(-2.38%)
Aug 08, 2011 2.396 2.435 2.396 2.410 715 -0.01(-0.26%)
Aug 04, 2011 2.416 2.416 2.416 2.416 0 +0.03(+1.23%)
Aug 03, 2011 2.396 2.670 2.386 2.386 2,997 -0.04(-1.61%)
Aug 02, 2011 2.445 2.445 2.426 2.426 408 -0.02(-0.80%)
Aug 01, 2011 2.474 2.474 2.445 2.445 3,808 -0.04(-1.57%)
Jul 29, 2011 2.298 2.580 2.298 2.484 13,598 -0.07(-2.68%)
Jul 28, 2011 2.543 2.562 2.523 2.553 10,246 -0.02(-0.80%)
Jul 27, 2011 2.596 2.614 2.552 2.573 18,424 +0.03(+1.19%)
Jul 26, 2011 2.543 2.543 2.543 2.543 1,022 -0.02(-0.76%)
Jul 25, 2011 2.553 2.562 2.523 2.562 9,161 +0.03(+1.16%)
Jul 22, 2011 2.602 2.602 2.533 2.533 27,907 -0.07(-2.63%)
Jul 21, 2011 2.611 2.651 2.602 2.602 613 -0.03(-1.12%)
Jul 20, 2011 2.631 2.631 2.602 2.631 7,054 +0.04(+1.51%)
Jul 19, 2011 2.621 2.660 2.543 2.592 5,102 -0.02(-0.75%)
Jul 18, 2011 2.651 2.651 2.533 2.611 8,946 -0.10(-3.61%)
Jul 15, 2011 2.651 2.739 2.621 2.709 37,503 +0.07(+2.59%)
Jul 13, 2011 2.641 2.641 2.641 2.641 3,987 +0.00(+0.00%)
Jul 12, 2011 2.641 2.641 2.641 2.641 102 -0.04(-1.46%)
Jul 11, 2011 2.641 2.680 2.641 2.680 2,648 -0.03(-1.08%)
Jul 08, 2011 2.572 2.709 2.572 2.709 2,453 -0.03(-1.07%)
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.