Virco MFG Cp (NQ: VIRC )

11.30 +0.28 (+2.54%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 2.546 2.654 2.448 2.654 3,225 +0.32(+13.87%)
Oct 30, 2014 2.311 2.331 2.311 2.331 6,093 +0.04(+1.71%)
Oct 29, 2014 2.301 2.310 2.233 2.292 10,583 -0.02(-0.72%)
Oct 28, 2014 2.308 2.308 2.308 2.308 510 +0.06(+2.48%)
Oct 27, 2014 2.228 2.262 2.262 2.252 663 -0.01(-0.43%)
Oct 23, 2014 2.252 2.262 2.262 2.262 16,848 -0.05(-2.12%)
Oct 22, 2014 2.311 2.311 2.301 2.311 2,042 -0.04(-1.67%)
Oct 21, 2014 2.262 2.350 2.262 2.350 6,406 +0.04(+1.70%)
Oct 20, 2014 2.282 2.311 2.282 2.311 857 +0.01(+0.43%)
Oct 17, 2014 2.311 2.341 2.301 2.301 6,934 -0.04(-1.67%)
Oct 16, 2014 2.184 2.341 2.184 2.341 9,130 -0.05(-2.05%)
Oct 14, 2014 2.448 2.390 2.390 2.390 2 -0.09(-3.56%)
Oct 13, 2014 2.439 2.507 2.390 2.478 4,891 -0.02(-0.71%)
Oct 10, 2014 2.478 2.495 2.478 2.495 2,042 -0.03(-1.24%)
Oct 09, 2014 2.497 2.527 2.478 2.527 2,790 -0.03(-1.15%)
Oct 08, 2014 2.557 2.557 2.556 2.556 596 +0.00(+0.00%)
Oct 07, 2014 2.448 2.585 2.439 2.556 3,589 +0.10(+3.98%)
Oct 06, 2014 2.409 2.517 2.409 2.458 20,524 +0.03(+1.21%)
Oct 03, 2014 2.429 2.429 2.429 2.429 102 -0.11(-4.24%)
Oct 02, 2014 2.536 2.536 2.536 2.536 1,021 +0.03(+1.17%)
Oct 01, 2014 2.585 2.585 2.419 2.507 16,542 -0.05(-1.92%)
Sep 30, 2014 2.556 2.585 2.507 2.556 14,415 -0.05(-1.88%)
Sep 26, 2014 2.605 2.605 2.605 2.605 204 +0.03(+1.14%)
Sep 25, 2014 2.615 2.618 2.568 2.576 2,908 -0.07(-2.59%)
Sep 24, 2014 2.654 2.654 2.605 2.644 5,411 +0.00(+0.00%)
Sep 23, 2014 2.644 2.644 2.625 2.644 2,756 +0.00(+0.00%)
Sep 22, 2014 2.595 2.674 2.595 2.644 2,679 +0.03(+1.12%)
Sep 19, 2014 2.732 2.742 2.615 2.615 7,281 -0.09(-3.26%)
Sep 18, 2014 2.742 2.742 2.703 2.703 1,053 -0.04(-1.43%)
Sep 17, 2014 2.732 2.742 2.732 2.742 3,165 +0.01(+0.36%)
Sep 16, 2014 2.742 2.742 2.713 2.732 5,895 -0.01(-0.36%)
Sep 15, 2014 2.742 2.742 2.703 2.742 4,106 +0.00(+0.00%)
Sep 12, 2014 2.742 2.840 2.615 2.742 21,129 -0.10(-3.45%)
Sep 11, 2014 2.625 3.173 2.566 2.840 52,829 +0.17(+6.23%)
Sep 10, 2014 2.683 2.683 2.595 2.674 2,917 -0.01(-0.36%)
Sep 09, 2014 2.674 2.683 2.634 2.683 1,991 +0.00(+0.00%)
Sep 08, 2014 2.654 2.683 2.595 2.683 1,700 +0.10(+3.79%)
Sep 05, 2014 2.537 2.615 2.507 2.585 1,374 +0.01(+0.38%)
Sep 04, 2014 2.488 2.576 2.468 2.576 12,064 +0.11(+4.36%)
Sep 03, 2014 2.566 2.622 2.458 2.468 17,639 -0.17(-6.32%)
Sep 02, 2014 2.683 2.683 2.615 2.634 4,856 -0.15(-5.28%)
Aug 29, 2014 2.781 2.781 2.781 2.781 1,123 +0.10(+3.65%)
Aug 28, 2014 2.644 2.752 2.546 2.683 2,757 +0.00(+0.00%)
Aug 27, 2014 2.772 2.703 2.615 2.683 9,728 -0.02(-0.73%)
Aug 26, 2014 2.742 2.781 2.664 2.703 5,653 -0.01(-0.36%)
Aug 25, 2014 2.732 2.693 2.664 2.713 2,961 +0.02(+0.73%)
Aug 22, 2014 2.732 2.742 2.693 2.693 816 +0.00(+0.00%)
Aug 21, 2014 2.723 2.723 2.674 2.693 7,728 -0.05(-1.79%)
Aug 20, 2014 2.732 2.742 2.723 2.742 12,457 +0.01(+0.36%)
Aug 19, 2014 2.742 2.742 2.732 2.732 15,929 -0.01(-0.36%)
Aug 18, 2014 2.918 2.928 2.732 2.742 15,396 -0.13(-4.44%)
Aug 15, 2014 2.693 2.879 2.683 2.869 17,600 +0.08(+2.81%)
Aug 14, 2014 2.683 2.791 2.615 2.791 12,763 +0.10(+3.64%)
Aug 13, 2014 2.683 2.693 2.644 2.693 3,267 +0.06(+2.23%)
Aug 12, 2014 2.762 2.762 2.625 2.634 14,851 -0.20(-6.92%)
Aug 11, 2014 2.840 2.840 2.674 2.830 18,903 -0.06(-2.03%)
Aug 08, 2014 2.683 3.340 2.664 2.889 37,909 +0.25(+9.67%)
Aug 07, 2014 2.634 2.634 2.595 2.634 7,453 +0.00(+0.00%)
Aug 06, 2014 2.634 2.634 2.631 2.634 4,743 +0.09(+3.46%)
Aug 05, 2014 2.595 2.625 2.546 2.546 19,591 -0.05(-1.89%)
Aug 04, 2014 2.595 2.595 2.546 2.595 61,275 +0.02(+0.76%)
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.