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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 07, 2011 2.641 2.739 2.641 2.739 2,387 +0.00(+0.00%)
Jun 30, 2011 2.729 2.739 2.739 2.739 1,635 +0.09(+3.32%)
Jun 29, 2011 2.641 2.651 2.641 2.651 4,601 +0.00(+0.00%)
Jun 27, 2011 2.709 2.651 2.651 2.651 1,124 -0.06(-2.17%)
Jun 24, 2011 2.709 2.709 2.709 2.709 419 -0.13(-4.48%)
Jun 17, 2011 2.719 2.836 2.836 2.836 8,793 +0.09(+3.20%)
Jun 16, 2011 2.690 2.748 2.641 2.748 10,395 -0.01(-0.28%)
Jun 15, 2011 2.739 2.756 2.739 2.756 622 +0.02(+0.64%)
Jun 14, 2011 2.778 2.778 2.719 2.739 8,824 +0.00(+0.00%)
Jun 13, 2011 2.973 2.973 2.739 2.739 3,288 -0.17(-5.72%)
Jun 10, 2011 2.729 2.905 2.729 2.905 5,032 +0.08(+2.77%)
Jun 09, 2011 2.729 2.827 2.729 2.827 2,865 +0.07(+2.48%)
Jun 08, 2011 2.788 2.788 2.758 2.758 555 -0.07(-2.42%)
Jun 07, 2011 2.846 2.846 2.827 2.827 560 -0.01(-0.35%)
Jun 06, 2011 2.895 2.895 2.836 2.836 1,455 -0.11(-3.65%)
Jun 01, 2011 2.944 2.944 2.944 2.944 0 -0.13(-4.14%)
May 24, 2011 2.944 3.071 2.944 3.071 1,156 +0.02(+0.64%)
May 23, 2011 3.052 3.052 3.052 3.052 1,022 -0.03(-0.95%)
May 20, 2011 3.022 3.081 3.022 3.081 3,885 +0.05(+1.61%)
May 19, 2011 2.954 3.032 2.954 3.032 715 +0.10(+3.33%)
May 17, 2011 3.042 2.934 2.934 2.934 408 -0.08(-2.60%)
May 16, 2011 3.179 3.218 3.012 3.012 3,000 -0.20(-6.09%)
May 13, 2011 3.188 3.355 3.169 3.208 3,373 +0.15(+4.79%)
May 12, 2011 2.934 3.071 2.934 3.061 1,942 +0.10(+3.30%)
May 11, 2011 2.983 2.983 2.915 2.963 1,430 -0.00(-0.16%)
May 10, 2011 2.920 2.978 2.920 2.968 5,775 +0.06(+2.00%)
May 09, 2011 2.862 2.910 2.774 2.910 5,559 +0.09(+3.09%)
May 06, 2011 2.978 2.978 2.765 2.823 8,659 -0.11(-3.64%)
May 04, 2011 2.871 2.930 2.930 2.930 21,132 +0.07(+2.37%)
May 03, 2011 2.862 2.862 2.862 2.862 830 -0.02(-0.68%)
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.