Virco MFG Corp (NQ: VIRC )

14.50 -0.37 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 10.15 10.35 9.853 10.23 48,421 +0.07(+0.70%)
Oct 30, 2007 9.977 10.19 9.782 10.15 51,393 +0.37(+3.81%)
Oct 29, 2007 9.258 9.791 9.098 9.782 63,852 +0.81(+9.00%)
Oct 26, 2007 8.859 9.010 8.859 8.974 13,975 +0.24(+2.74%)
Oct 25, 2007 8.575 8.823 8.299 8.734 19,326 -0.09(-1.01%)
Oct 24, 2007 8.672 8.859 8.566 8.823 45,412 +0.20(+2.26%)
Oct 23, 2007 8.575 9.098 8.433 8.628 45,953 +0.11(+1.25%)
Oct 22, 2007 7.989 8.521 7.989 8.521 38,191 +0.31(+3.78%)
Oct 19, 2007 8.131 8.557 8.078 8.211 29,647 +0.00(+0.00%)
Oct 18, 2007 8.433 8.512 8.104 8.211 12,888 -0.17(-2.01%)
Oct 17, 2007 8.583 8.583 8.282 8.379 10,670 -0.04(-0.42%)
Oct 16, 2007 8.264 8.415 8.264 8.415 13,299 +0.20(+2.38%)
Oct 15, 2007 8.610 8.610 8.220 8.220 36,648 -0.10(-1.17%)
Oct 12, 2007 8.610 8.610 8.033 8.317 18,135 -0.31(-3.60%)
Oct 11, 2007 8.282 8.628 7.909 8.628 83,660 +0.39(+4.74%)
Oct 10, 2007 7.971 8.299 7.971 8.237 53,546 +0.29(+3.69%)
Oct 09, 2007 7.864 7.971 7.856 7.944 23,838 +0.03(+0.34%)
Oct 08, 2007 7.953 7.953 7.758 7.918 31,219 +0.20(+2.65%)
Oct 05, 2007 7.758 7.953 7.678 7.714 30,774 +0.08(+1.05%)
Oct 04, 2007 7.767 7.767 7.545 7.634 25,831 +0.11(+1.42%)
Oct 03, 2007 7.545 7.669 7.394 7.527 23,283 +0.00(+0.00%)
Oct 02, 2007 7.323 7.536 7.323 7.527 39,832 +0.22(+3.04%)
Oct 01, 2007 7.119 7.305 6.968 7.305 62,473 +0.43(+6.19%)
Sep 28, 2007 7.074 7.074 6.835 6.879 19,967 -0.10(-1.40%)
Sep 27, 2007 7.057 7.057 6.941 6.977 53,454 +0.05(+0.77%)
Sep 26, 2007 6.924 6.924 6.879 6.924 1,276 +0.00(+0.00%)
Sep 25, 2007 6.924 6.968 6.915 6.924 8,393 +0.01(+0.13%)
Sep 24, 2007 6.462 6.941 6.462 6.915 36,152 +0.45(+7.01%)
Sep 21, 2007 6.453 6.524 6.293 6.462 10,965 +0.01(+0.14%)
Sep 20, 2007 6.470 6.480 6.187 6.453 8,973 +0.03(+0.41%)
Sep 19, 2007 6.293 6.427 6.139 6.427 12,176 +0.16(+2.55%)
Sep 18, 2007 6.513 6.524 6.196 6.267 11,156 -0.21(-3.29%)
Sep 17, 2007 6.134 6.480 6.134 6.480 28,865 +0.46(+7.67%)
Sep 14, 2007 5.965 6.027 5.921 6.018 104,237 +0.07(+1.19%)
Sep 13, 2007 5.965 6.027 5.947 5.947 5,725 -0.12(-2.05%)
Sep 12, 2007 6.045 6.142 5.947 6.071 52,463 +0.01(+0.15%)
Sep 11, 2007 6.004 6.063 5.992 6.063 11,716 +0.05(+0.89%)
Sep 10, 2007 6.169 6.293 5.903 6.009 7,041 -0.14(-2.31%)
Sep 07, 2007 6.302 6.302 6.134 6.151 5,477 -0.16(-2.53%)
Sep 06, 2007 6.347 6.347 6.142 6.311 22,896 +0.05(+0.85%)
Sep 05, 2007 7.003 7.067 6.063 6.258 73,185 +1.60(+34.29%)
Sep 04, 2007 4.456 4.864 4.447 4.660 128,518 +0.09(+1.94%)
Aug 31, 2007 4.562 4.571 4.554 4.571 4,281 +0.02(+0.39%)
Aug 30, 2007 4.483 4.571 4.483 4.554 21,517 +0.04(+0.79%)
Aug 29, 2007 4.518 4.518 4.518 4.518 225 +0.04(+0.79%)
Aug 28, 2007 4.527 4.527 4.483 4.483 3,774 -0.03(-0.59%)
Aug 27, 2007 4.562 4.562 4.509 4.509 2,253 -0.08(-1.74%)
Aug 24, 2007 4.696 4.696 4.545 4.589 8,076 +0.01(+0.19%)
Aug 23, 2007 4.545 4.589 4.545 4.580 2,506 +0.00(+0.00%)
Aug 22, 2007 4.616 4.687 4.580 4.580 4,596 -0.04(-0.96%)
Aug 21, 2007 4.660 4.687 4.625 4.625 4,731 -0.07(-1.51%)
Aug 20, 2007 4.669 4.784 4.669 4.696 3,041 -0.10(-2.04%)
Aug 17, 2007 4.660 4.820 4.660 4.793 2,792 +0.07(+1.50%)
Aug 16, 2007 4.642 4.767 4.642 4.722 1,464 -0.02(-0.37%)
Aug 15, 2007 4.669 4.749 4.616 4.740 7,435 -0.01(-0.19%)
Aug 14, 2007 4.927 4.944 4.722 4.749 21,889 -0.31(-6.14%)
Aug 13, 2007 5.352 5.352 4.305 5.060 41,179 -0.28(-5.16%)
Aug 10, 2007 5.415 5.415 5.228 5.335 5,115 -0.04(-0.83%)
Aug 09, 2007 5.557 5.583 5.237 5.379 30,218 -0.18(-3.19%)
Aug 08, 2007 5.566 5.734 5.548 5.557 10,910 -0.12(-2.03%)
Aug 07, 2007 5.690 5.716 5.539 5.672 9,913 -0.07(-1.24%)
Aug 06, 2007 5.770 5.770 5.663 5.743 3,710 -0.12(-1.97%)
Aug 03, 2007 5.858 5.947 5.770 5.858 4,942 -0.12(-1.93%)
Aug 02, 2007 5.725 5.974 5.725 5.974 2,151 +0.29(+5.15%)
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.