Virco Mfg. Corporation (NQ: VIRC)
2.380 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2014 2.360 2.380 2.360 2.380 5,968 +0.04(+1.71%)
Oct 29, 2014 2.350 2.359 2.280 2.340 10,365 -0.02(-0.72%)
Oct 28, 2014 2.357 2.357 2.357 2.357 500 +0.06(+2.48%)
Oct 27, 2014 2.275 2.310 2.310 2.300 650 -0.01(-0.43%)
Oct 23, 2014 2.310 2.310 2.310 0 -0.05(-2.12%)
Oct 22, 2014 2.360 2.360 2.350 2.360 2,000 -0.04(-1.67%)
Oct 21, 2014 2.310 2.400 2.310 2.400 6,274 +0.04(+1.69%)
Oct 20, 2014 2.330 2.360 2.330 2.360 840 +0.01(+0.43%)
Oct 17, 2014 2.360 2.390 2.350 2.350 6,791 -0.04(-1.67%)
Oct 16, 2014 2.230 2.390 2.230 2.390 8,942 -0.05(-2.05%)
Oct 14, 2014 2.440 2.440 2.440 2 -0.09(-3.56%)
Oct 13, 2014 2.490 2.560 2.440 2.530 4,790 -0.02(-0.71%)
Oct 10, 2014 2.530 2.548 2.530 2.548 2,000 -0.03(-1.24%)
Oct 09, 2014 2.550 2.580 2.530 2.580 2,733 -0.03(-1.15%)
Oct 08, 2014 2.611 2.611 2.610 2.610 584 +0.00(+0.00%)
Oct 07, 2014 2.500 2.640 2.490 2.610 3,515 +0.10(+3.98%)
Oct 06, 2014 2.460 2.570 2.460 2.510 20,101 +0.03(+1.21%)
Oct 03, 2014 2.480 2.480 2.480 2.480 100 -0.11(-4.24%)
Oct 02, 2014 2.590 2.590 2.590 2.590 1,000 +0.03(+1.17%)
Oct 01, 2014 2.640 2.640 2.470 2.560 16,201 -0.05(-1.92%)
Sep 30, 2014 2.610 2.640 2.560 2.610 14,118 -0.05(-1.88%)
Sep 26, 2014 2.660 2.660 2.660 0 +0.03(+1.14%)
Sep 25, 2014 2.670 2.673 2.622 2.630 2,848 -0.07(-2.59%)
Sep 24, 2014 2.710 2.710 2.660 2.700 5,300 +0.00(+0.00%)
Sep 23, 2014 2.700 2.700 2.680 2.700 2,700 +0.00(+0.00%)
Sep 22, 2014 2.650 2.730 2.650 2.700 2,624 +0.03(+1.12%)
Sep 19, 2014 2.790 2.800 2.670 2.670 7,131 -0.09(-3.26%)
Sep 18, 2014 2.800 2.800 2.760 2.760 1,032 -0.04(-1.43%)
Sep 17, 2014 2.790 2.800 2.790 2.800 3,100 +0.01(+0.36%)
Sep 16, 2014 2.800 2.800 2.770 2.790 5,774 -0.01(-0.36%)
Sep 15, 2014 2.800 2.800 2.760 2.800 4,022 +0.00(+0.00%)
Sep 12, 2014 2.800 2.900 2.670 2.800 20,693 -0.10(-3.45%)
Sep 11, 2014 2.680 3.240 2.620 2.900 51,738 +0.17(+6.23%)
Sep 10, 2014 2.740 2.740 2.650 2.730 2,857 -0.01(-0.36%)
Sep 09, 2014 2.730 2.740 2.690 2.740 1,950 +0.00(+0.00%)
Sep 08, 2014 2.710 2.740 2.650 2.740 1,665 +0.10(+3.79%)
Sep 05, 2014 2.590 2.670 2.560 2.640 1,346 +0.01(+0.38%)
Sep 04, 2014 2.540 2.630 2.520 2.630 11,815 +0.11(+4.37%)
Sep 03, 2014 2.620 2.677 2.510 2.520 17,275 -0.17(-6.32%)
Sep 02, 2014 2.740 2.740 2.670 2.690 4,756 -0.15(-5.28%)
Aug 29, 2014 2.840 2.840 2.840 0 +0.10(+3.65%)
Aug 28, 2014 2.700 2.810 2.600 2.740 2,701 +0.00(+0.00%)
Aug 27, 2014 2.760 2.670 2.740 9,528 -0.02(-0.73%)
Aug 26, 2014 2.840 2.720 2.760 5,537 -0.01(-0.36%)
Aug 25, 2014 2.750 2.720 2.770 2,900 +0.02(+0.73%)
Aug 22, 2014 2.790 2.800 2.750 2.750 800 +0.00(+0.00%)
Aug 21, 2014 2.780 2.780 2.730 2.750 7,569 -0.05(-1.79%)
Aug 20, 2014 2.790 2.800 2.780 2.800 12,200 +0.01(+0.36%)
Aug 19, 2014 2.800 2.800 2.790 2.790 15,600 -0.01(-0.36%)
Aug 18, 2014 2.980 2.990 2.790 2.800 15,078 -0.13(-4.44%)
Aug 15, 2014 2.750 2.940 2.740 2.930 17,237 +0.08(+2.81%)
Aug 14, 2014 2.740 2.850 2.670 2.850 12,500 +0.10(+3.64%)
Aug 13, 2014 2.740 2.750 2.700 2.750 3,200 +0.06(+2.23%)
Aug 12, 2014 2.820 2.820 2.680 2.690 14,545 -0.20(-6.92%)
Aug 11, 2014 2.900 2.900 2.730 2.890 18,513 -0.06(-2.03%)
Aug 08, 2014 2.740 3.410 2.720 2.950 37,126 +0.26(+9.67%)
Aug 07, 2014 2.690 2.690 2.650 2.690 7,300 +0.00(+0.00%)
Aug 06, 2014 2.690 2.690 2.686 2.690 4,646 +0.09(+3.46%)
Aug 05, 2014 2.650 2.680 2.600 2.600 19,187 -0.05(-1.89%)
Aug 04, 2014 2.650 2.650 2.600 2.650 60,010 +0.02(+0.76%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here