Virco Mfg. Corporation (NQ: VIRC)
2.600 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2015 2.662 2.690 2.570 2.600 24,217 +0.06(+2.36%)
May 27, 2015 2.600 2.611 2.540 2.540 7,362 -0.02(-0.78%)
May 26, 2015 2.610 2.610 2.558 2.560 7,180 -0.00(-0.19%)
May 22, 2015 2.565 2.565 2.565 0 +0.02(+0.98%)
May 21, 2015 2.460 2.570 2.460 2.540 29,987 -0.07(-2.68%)
May 20, 2015 2.540 2.620 2.540 2.610 2,460 +0.06(+2.35%)
May 19, 2015 2.559 2.560 2.530 2.550 5,890 -0.01(-0.39%)
May 18, 2015 2.580 2.590 2.530 2.560 15,576 -0.09(-3.40%)
May 15, 2015 2.650 2.650 2.650 2.650 154 +0.02(+0.76%)
May 14, 2015 2.640 2.670 2.630 2.630 3,007 -0.01(-0.38%)
May 13, 2015 2.633 2.650 2.633 2.640 1,865 +0.04(+1.54%)
May 12, 2015 2.600 2.650 2.580 2.600 16,277 +0.00(+0.00%)
May 11, 2015 2.610 2.610 2.580 2.600 5,617 -0.00(-0.00%)
May 08, 2015 2.610 2.640 2.600 2.600 3,378 +0.05(+1.96%)
May 07, 2015 2.520 2.570 2.520 2.550 27,721 -0.03(-1.16%)
May 06, 2015 2.743 2.743 2.560 2.580 19,134 -0.17(-6.18%)
May 05, 2015 2.750 2.780 2.650 2.750 7,107 -0.02(-0.72%)
May 04, 2015 2.800 2.800 2.750 2.770 2,693 +0.11(+4.14%)
May 01, 2015 2.650 2.730 2.640 2.660 17,960 +0.01(+0.38%)
Apr 30, 2015 2.770 2.770 2.650 2.650 2,801 -0.06(-2.21%)
Apr 29, 2015 2.690 2.780 2.680 2.710 49,298 +0.02(+0.74%)
Apr 28, 2015 2.830 2.830 2.660 2.690 15,714 -0.03(-1.10%)
Apr 27, 2015 2.760 2.840 2.710 2.720 36,869 -0.06(-2.16%)
Apr 24, 2015 2.850 2.850 2.650 2.780 31,962 +0.00(+0.00%)
Apr 23, 2015 2.870 2.920 2.780 2.780 47,574 -0.02(-0.71%)
Apr 22, 2015 3.180 3.250 2.730 2.800 236,160 -0.34(-10.83%)
Apr 21, 2015 2.850 3.290 2.714 3.140 189,604 +0.41(+15.02%)
Apr 20, 2015 2.770 2.870 2.660 2.730 92,397 +0.07(+2.63%)
Apr 17, 2015 2.610 2.800 2.600 2.660 120,877 +0.04(+1.53%)
Apr 16, 2015 2.620 2.680 2.610 2.620 1,101 -0.07(-2.60%)
Apr 15, 2015 2.680 2.690 2.620 2.690 8,989 +0.08(+3.07%)
Apr 14, 2015 2.689 2.689 2.610 2.610 1,303 -0.08(-2.97%)
Apr 13, 2015 2.620 2.700 2.600 2.690 1,791 -0.06(-2.19%)
Apr 10, 2015 2.710 2.830 2.570 2.750 7,030 +0.12(+4.56%)
Apr 09, 2015 2.752 2.752 2.580 2.630 14,087 -0.12(-4.36%)
Apr 08, 2015 2.720 2.790 2.720 2.750 1,346 -0.03(-1.08%)
Apr 07, 2015 2.820 2.820 2.650 2.780 25,307 +0.12(+4.51%)
Apr 06, 2015 2.840 3.160 2.610 2.660 10,509 -0.02(-0.75%)
Apr 02, 2015 2.680 2.680 2.680 0 +0.08(+3.08%)
Apr 01, 2015 2.560 2.640 2.560 2.600 4,917 -0.12(-4.41%)
Mar 31, 2015 2.730 2.810 2.520 2.720 29,869 -0.01(-0.37%)
Mar 30, 2015 2.650 2.930 2.600 2.730 20,880 +0.03(+1.11%)
Mar 27, 2015 2.790 3.110 2.600 2.700 264,499 -0.15(-5.26%)
Mar 26, 2015 2.600 2.868 2.550 2.850 90,173 +0.25(+9.62%)
Mar 25, 2015 2.600 2.630 2.577 2.600 37,296 -0.04(-1.52%)
Mar 24, 2015 2.670 2.690 2.560 2.640 6,858 +0.01(+0.38%)
Mar 23, 2015 2.620 2.650 2.560 2.630 3,431 +0.01(+0.38%)
Mar 20, 2015 2.550 2.680 2.550 2.620 19,812 +0.09(+3.56%)
Mar 19, 2015 2.450 2.640 2.450 2.530 2,937 -0.02(-0.78%)
Mar 18, 2015 2.550 2.591 2.480 2.550 7,708 +0.00(+0.00%)
Mar 17, 2015 2.460 2.550 2.450 2.550 6,079 +0.10(+4.08%)
Mar 16, 2015 2.550 2.550 2.400 2.450 11,399 +0.00(+0.00%)
Mar 13, 2015 2.440 2.460 2.430 2.450 624 -0.18(-6.84%)
Mar 12, 2015 2.440 2.990 2.400 2.630 123,069 +0.17(+6.91%)
Mar 11, 2015 2.460 2.530 2.450 2.460 15,790 +0.06(+2.50%)
Mar 10, 2015 2.410 2.410 2.400 2.400 9,170 -0.04(-1.64%)
Mar 06, 2015 2.440 2.440 2.440 104 +0.06(+2.52%)
Mar 05, 2015 2.425 2.425 2.350 2.380 11,501 -0.03(-1.24%)
Mar 04, 2015 2.500 2.540 2.400 2.410 8,008 -0.17(-6.59%)
Mar 03, 2015 2.460 2.580 2.460 2.580 15,197 +0.23(+9.79%)
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