Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virco MFG Corp (NQ: VIRC )

14.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 2.553 2.582 2.504 2.553 14,434 -0.05(-1.88%)
Sep 26, 2014 2.602 2.602 2.602 2.602 204 +0.03(+1.14%)
Sep 25, 2014 2.611 2.614 2.564 2.572 2,911 -0.07(-2.59%)
Sep 24, 2014 2.651 2.651 2.602 2.641 5,418 +0.00(+0.00%)
Sep 23, 2014 2.641 2.641 2.621 2.641 2,760 +0.00(+0.00%)
Sep 22, 2014 2.592 2.670 2.592 2.641 2,682 +0.03(+1.12%)
Sep 19, 2014 2.729 2.739 2.611 2.611 7,291 -0.09(-3.26%)
Sep 18, 2014 2.739 2.739 2.699 2.699 1,055 -0.04(-1.43%)
Sep 17, 2014 2.729 2.739 2.729 2.739 3,169 +0.01(+0.36%)
Sep 16, 2014 2.739 2.739 2.709 2.729 5,903 -0.01(-0.36%)
Sep 15, 2014 2.739 2.739 2.699 2.739 4,112 +0.00(+0.00%)
Sep 12, 2014 2.739 2.836 2.611 2.739 21,157 -0.10(-3.45%)
Sep 11, 2014 2.621 3.169 2.562 2.836 52,899 +0.17(+6.23%)
Sep 10, 2014 2.680 2.680 2.592 2.670 2,921 -0.01(-0.36%)
Sep 09, 2014 2.670 2.680 2.631 2.680 1,993 +0.00(+0.00%)
Sep 08, 2014 2.651 2.680 2.592 2.680 1,702 +0.10(+3.79%)
Sep 05, 2014 2.533 2.611 2.504 2.582 1,376 +0.01(+0.38%)
Sep 04, 2014 2.484 2.572 2.465 2.572 12,080 +0.11(+4.36%)
Sep 03, 2014 2.562 2.618 2.455 2.465 17,662 -0.17(-6.32%)
Sep 02, 2014 2.680 2.680 2.611 2.631 4,862 -0.15(-5.28%)
Aug 29, 2014 2.778 2.778 2.778 2.778 1,124 +0.10(+3.65%)
Aug 28, 2014 2.641 2.748 2.543 2.680 2,761 +0.00(+0.00%)
Aug 27, 2014 2.768 2.700 2.611 2.680 9,741 -0.02(-0.73%)
Aug 26, 2014 2.739 2.778 2.660 2.700 5,661 -0.01(-0.36%)
Aug 25, 2014 2.729 2.690 2.660 2.709 2,965 +0.02(+0.73%)
Aug 22, 2014 2.729 2.739 2.690 2.690 817 +0.00(+0.00%)
Aug 21, 2014 2.719 2.719 2.670 2.690 7,738 -0.05(-1.79%)
Aug 20, 2014 2.729 2.739 2.719 2.739 12,473 +0.01(+0.36%)
Aug 19, 2014 2.739 2.739 2.729 2.729 15,950 -0.01(-0.36%)
Aug 18, 2014 2.915 2.924 2.729 2.739 15,416 -0.13(-4.44%)
Aug 15, 2014 2.690 2.875 2.680 2.866 17,623 +0.08(+2.81%)
Aug 14, 2014 2.680 2.787 2.611 2.787 12,780 +0.10(+3.64%)
Aug 13, 2014 2.680 2.690 2.641 2.690 3,271 +0.06(+2.23%)
Aug 12, 2014 2.758 2.758 2.621 2.631 14,871 -0.20(-6.92%)
Aug 11, 2014 2.836 2.836 2.670 2.827 18,928 -0.06(-2.03%)
Aug 08, 2014 2.680 3.335 2.660 2.885 37,959 +0.25(+9.67%)
Aug 07, 2014 2.631 2.631 2.592 2.631 7,463 +0.00(+0.00%)
Aug 06, 2014 2.631 2.631 2.627 2.631 4,750 +0.09(+3.46%)
Aug 05, 2014 2.592 2.621 2.543 2.543 19,617 -0.05(-1.89%)
Aug 04, 2014 2.592 2.592 2.543 2.592 61,356 +0.02(+0.76%)
Aug 01, 2014 2.543 2.592 2.474 2.572 41,183 +0.10(+3.95%)
Jul 31, 2014 2.396 2.621 2.367 2.475 40,215 +0.04(+1.61%)
Jul 30, 2014 2.407 2.474 2.407 2.435 2,457 -0.02(-0.80%)
Jul 29, 2014 2.533 2.533 2.367 2.455 839 -0.07(-2.71%)
Jul 28, 2014 2.367 2.690 2.357 2.523 265,426 +0.07(+2.79%)
Jul 25, 2014 2.406 2.592 2.289 2.455 127,889 +0.05(+2.03%)
Jul 24, 2014 2.230 2.416 2.171 2.406 31,018 +0.16(+6.96%)
Jul 23, 2014 2.181 2.347 2.152 2.250 27,013 +0.06(+2.68%)
Jul 22, 2014 2.240 2.279 2.054 2.191 68,254 +0.01(+0.63%)
Jul 21, 2014 2.289 2.308 2.171 2.177 57,800 -0.11(-4.87%)
Jul 18, 2014 2.328 2.328 2.289 2.289 408 -0.03(-1.27%)
Jul 17, 2014 2.298 2.318 2.298 2.318 408 +0.02(+0.86%)
Jul 16, 2014 2.298 2.298 2.298 2.298 1,183 +0.02(+0.85%)
Jul 15, 2014 2.181 2.279 2.132 2.279 28,627 +0.03(+1.30%)
Jul 14, 2014 2.250 2.250 2.240 2.250 22,634 +0.01(+0.44%)
Jul 11, 2014 2.250 2.250 2.240 2.240 1,738 -0.01(-0.43%)
Jul 10, 2014 2.250 2.250 2.250 2.250 511 -0.04(-1.71%)
Jul 09, 2014 2.259 2.289 2.259 2.289 14,212 +0.03(+1.30%)
Jul 08, 2014 2.240 2.259 2.240 2.259 6,618 -0.03(-1.28%)
Jul 07, 2014 2.279 2.298 2.279 2.289 16,926 +0.01(+0.43%)
Jul 03, 2014 2.279 2.279 2.279 2.279 817 +0.04(+1.75%)
Jul 02, 2014 2.279 2.330 2.240 2.240 17,528 -0.05(-2.14%)
Jul 01, 2014 2.250 2.308 2.240 2.289 18,145 +0.02(+0.86%)
Jun 30, 2014 2.347 2.435 2.250 2.269 6,299 -0.02(-0.85%)
Jun 27, 2014 2.426 2.445 2.289 2.289 2,859 -0.05(-2.07%)
Jun 26, 2014 2.347 2.416 2.318 2.337 2,284 +0.04(+1.62%)
Jun 25, 2014 2.328 2.364 2.298 2.300 6,264 -0.16(-6.32%)
Jun 24, 2014 2.445 2.523 2.416 2.455 7,578 -0.10(-3.83%)
Jun 23, 2014 2.592 2.628 2.553 2.553 37,275 -0.04(-1.51%)
Jun 20, 2014 2.445 2.592 2.308 2.592 27,822 +0.15(+6.00%)
Jun 19, 2014 2.469 2.641 2.445 2.445 51,549 +0.00(+0.00%)
Jun 18, 2014 2.201 2.592 2.201 2.445 10,338 +0.25(+11.61%)
Jun 17, 2014 2.064 2.191 2.054 2.191 15,499 +0.08(+3.70%)
Jun 13, 2014 2.044 2.113 2.113 2.113 7 +0.07(+3.35%)
Jun 12, 2014 2.044 2.044 2.044 2.044 1,308 +0.03(+1.46%)
Jun 11, 2014 2.015 2.083 2.015 2.015 3,110 +0.04(+1.98%)
Jun 10, 2014 2.015 2.030 1.976 1.976 10,627 -0.05(-2.70%)
Jun 03, 2014 2.030 2.030 2.030 2.030 0 -0.06(-2.99%)
May 30, 2014 2.093 2.093 2.093 2.093 0 +0.08(+3.88%)
May 29, 2014 1.995 2.015 1.995 2.015 408 +0.03(+1.48%)
May 28, 2014 2.005 2.005 1.985 1.985 2,147 -0.02(-0.98%)
May 27, 2014 1.985 2.005 1.956 2.005 4,498 +0.00(+0.00%)
May 23, 2014 2.005 2.005 2.005 2.005 102 +0.02(+0.99%)
May 19, 2014 1.985 1.985 1.985 1.985 0 -0.04(-1.93%)
May 14, 2014 2.025 2.025 2.025 2.025 0 -0.02(-0.96%)
May 13, 2014 2.103 2.103 2.044 2.044 1,779 -0.06(-2.79%)
May 12, 2014 2.049 2.103 2.049 2.103 715 -0.03(-1.38%)
May 09, 2014 2.044 2.161 2.044 2.132 1,226 -0.04(-1.80%)
May 07, 2014 2.152 2.171 2.171 2.171 1 +0.01(+0.45%)
May 06, 2014 2.152 2.161 2.152 2.161 221 -0.01(-0.45%)
May 05, 2014 2.132 2.171 2.034 2.171 7,973 +0.02(+0.91%)
May 02, 2014 2.152 2.152 2.152 2.152 4,652 -0.01(-0.46%)
May 01, 2014 2.152 2.181 2.152 2.161 3,270 +0.00(+0.00%)
Apr 30, 2014 2.161 2.161 2.161 2.161 1,137 +0.05(+2.31%)
Apr 29, 2014 2.034 2.152 2.034 2.113 26,444 -0.08(-3.57%)
Apr 28, 2014 2.181 2.308 2.083 2.191 25,336 -0.20(-8.20%)
Apr 24, 2014 2.347 2.386 2.386 2.386 11,349 +0.14(+6.09%)
Apr 23, 2014 2.269 2.347 2.250 2.250 5,980 -0.06(-2.54%)
Apr 22, 2014 2.298 2.308 2.298 2.308 204 -0.09(-3.67%)
Apr 21, 2014 2.406 2.406 2.259 2.396 8,826 -0.01(-0.41%)
Apr 16, 2014 2.445 2.406 2.406 2.406 1,124 -0.07(-2.82%)
Apr 15, 2014 2.476 2.476 2.476 2.476 480 -0.02(-0.72%)
Apr 14, 2014 2.494 2.494 2.494 2.494 1,139 -0.00(-0.00%)
Apr 11, 2014 2.406 2.494 2.406 2.494 3,339 +0.05(+2.00%)
Apr 09, 2014 2.435 2.445 2.445 2.445 511 +0.05(+2.00%)
Apr 08, 2014 2.397 2.397 2.397 2.397 208 +0.00(+0.04%)
Apr 07, 2014 2.396 2.396 2.396 2.396 1,278 -0.07(-2.77%)
Apr 04, 2014 2.367 2.474 2.338 2.465 4,050 +0.11(+4.56%)
Apr 03, 2014 2.357 2.357 2.357 2.357 1,617 -0.10(-3.98%)
Apr 02, 2014 2.455 2.455 2.445 2.455 1,301 +0.08(+3.29%)
Apr 01, 2014 2.416 2.416 2.377 2.377 405 -0.04(-1.62%)
Mar 31, 2014 2.396 2.416 2.396 2.416 825 +0.02(+0.82%)
Mar 28, 2014 2.396 2.416 2.269 2.396 2,970 +0.05(+2.08%)
Mar 27, 2014 2.377 2.377 2.347 2.347 1,360 -0.04(-1.64%)
Mar 24, 2014 2.386 2.386 2.386 2.386 0 +0.00(+0.00%)
Mar 21, 2014 2.347 2.396 2.347 2.386 4,694 +0.07(+2.95%)
Mar 20, 2014 2.318 2.318 2.318 2.318 267 -0.03(-1.25%)
Mar 19, 2014 2.259 2.348 2.259 2.347 10,249 +0.00(+0.00%)
Mar 18, 2014 2.426 2.426 2.328 2.347 5,687 -0.08(-3.23%)
Mar 17, 2014 2.523 2.523 2.367 2.426 3,442 -0.05(-1.98%)
Mar 13, 2014 2.494 2.474 2.474 2.474 13,291 -0.02(-0.78%)
Mar 12, 2014 2.504 2.504 2.494 2.494 1,584 -0.06(-2.30%)
Mar 11, 2014 2.411 2.553 2.411 2.553 1,740 +0.06(+2.35%)
Mar 10, 2014 2.523 2.582 2.426 2.494 23,618 -0.10(-3.77%)
Mar 07, 2014 2.579 2.592 2.426 2.592 65,513 +0.03(+1.14%)
Mar 06, 2014 2.407 2.562 2.407 2.562 1,845 +0.07(+2.74%)
Mar 05, 2014 2.494 2.494 2.494 2.494 139 -0.09(-3.41%)
Mar 04, 2014 2.369 2.582 2.369 2.582 2,211 +0.15(+6.02%)
Mar 03, 2014 2.562 2.562 2.396 2.435 2,421 -0.11(-4.23%)
Feb 28, 2014 2.562 2.562 2.484 2.543 330 +0.01(+0.39%)
Feb 25, 2014 2.386 2.533 2.533 2.533 613 +0.08(+3.19%)
Feb 24, 2014 2.367 2.466 2.357 2.455 3,374 +0.04(+1.62%)
Feb 21, 2014 2.465 2.465 2.377 2.416 4,831 -0.10(-4.04%)
Feb 20, 2014 2.517 2.517 2.517 2.517 1,022 +0.07(+2.96%)
Feb 19, 2014 2.494 2.582 2.445 2.445 7,376 -0.05(-1.96%)
Feb 18, 2014 2.494 2.592 2.383 2.494 47,833 +0.02(+0.79%)
Feb 14, 2014 2.455 2.474 2.474 2.474 6,032 -0.07(-2.69%)
Feb 13, 2014 2.357 2.641 2.357 2.543 77,118 +0.22(+9.24%)
Feb 12, 2014 2.220 2.386 2.210 2.328 37,098 +0.06(+2.59%)
Feb 11, 2014 2.201 2.396 2.201 2.269 39,144 -0.01(-0.43%)
Feb 10, 2014 2.210 2.368 2.210 2.279 29,487 -0.03(-1.27%)
Feb 07, 2014 2.240 2.361 2.240 2.308 11,078 +0.12(+5.36%)
Feb 06, 2014 2.259 2.259 2.191 2.191 3,107 +0.03(+1.36%)
Feb 05, 2014 2.465 2.465 2.142 2.161 46,078 -0.36(-14.34%)
Feb 04, 2014 2.466 2.523 2.466 2.523 985 +0.01(+0.39%)
Feb 03, 2014 2.543 2.543 2.445 2.514 20,925 -0.05(-1.91%)
Jan 31, 2014 2.670 2.670 2.553 2.562 6,385 -0.08(-2.96%)
Jan 30, 2014 2.610 2.641 2.554 2.641 6,547 +0.03(+1.12%)
Jan 29, 2014 2.582 2.641 2.582 2.611 8,071 -0.01(-0.37%)
Jan 28, 2014 2.549 2.631 2.549 2.621 6,441 +0.04(+1.52%)
Jan 27, 2014 2.452 2.582 2.448 2.582 1,541 +0.12(+4.72%)
Jan 24, 2014 2.602 2.670 2.445 2.466 21,811 -0.14(-5.23%)
Jan 23, 2014 2.602 2.621 2.592 2.602 17,394 -0.01(-0.37%)
Jan 22, 2014 2.621 2.641 2.602 2.611 4,564 -0.01(-0.37%)
Jan 21, 2014 2.592 2.669 2.592 2.621 29,964 +0.03(+1.17%)
Jan 17, 2014 2.641 2.591 2.591 2.591 12,780 -0.01(-0.41%)
Jan 16, 2014 2.562 2.719 2.543 2.602 21,670 -0.07(-2.56%)
Jan 15, 2014 2.347 2.739 2.347 2.670 205,475 +0.38(+16.66%)
Jan 14, 2014 2.297 2.338 2.289 2.289 8,844 -0.05(-2.09%)
Jan 13, 2014 2.337 2.338 2.269 2.338 12,555 +0.00(+0.00%)
Jan 10, 2014 2.259 2.338 2.259 2.338 2,044 -0.01(-0.42%)
Jan 09, 2014 2.318 2.347 2.318 2.347 16,689 +0.04(+1.69%)
Jan 08, 2014 2.240 2.308 2.240 2.308 755 +0.01(+0.43%)
Jan 07, 2014 2.250 2.298 2.230 2.298 4,020 +0.00(+0.08%)
Jan 06, 2014 2.269 2.297 2.210 2.297 17,471 +0.01(+0.35%)
Jan 03, 2014 2.289 2.289 2.289 2.289 5,112 +0.05(+2.18%)
Jan 02, 2014 2.220 2.240 2.220 2.240 2,569 -0.00(-0.17%)
Dec 31, 2013 2.240 2.244 2.244 2.244 306 -0.02(-0.76%)
Dec 30, 2013 2.230 2.261 2.220 2.261 72,894 -0.02(-0.79%)
Dec 27, 2013 2.338 2.338 2.250 2.279 33,298 -0.02(-0.87%)
Dec 26, 2013 2.308 2.347 2.240 2.299 19,179 -0.03(-1.08%)
Dec 24, 2013 2.289 2.346 2.279 2.324 17,501 +0.05(+2.41%)
Dec 23, 2013 2.298 2.318 2.240 2.269 13,539 +0.04(+1.75%)
Dec 20, 2013 2.210 2.328 2.210 2.230 10,957 -0.09(-3.80%)
Dec 19, 2013 2.328 2.328 2.191 2.318 10,946 +0.07(+3.04%)
Dec 18, 2013 2.220 2.289 2.152 2.250 66,179 +0.00(+0.00%)
Dec 17, 2013 2.181 2.318 2.034 2.250 10,036 +0.17(+7.98%)
Dec 16, 2013 2.044 2.103 2.015 2.083 26,049 +0.12(+6.31%)
Dec 13, 2013 2.054 2.055 1.956 1.960 7,505 -0.09(-4.60%)
Dec 12, 2013 2.054 2.054 2.054 2.054 1,330 -0.01(-0.47%)
Dec 11, 2013 2.005 2.064 1.956 2.064 145,598 -0.02(-0.94%)
Dec 10, 2013 2.034 2.132 2.034 2.083 3,605 +0.05(+2.40%)
Dec 09, 2013 2.073 2.082 2.005 2.034 14,652 -0.01(-0.48%)
Dec 06, 2013 2.044 2.396 2.015 2.044 0 +0.03(+1.46%)
Dec 04, 2013 2.025 2.015 2.015 2.015 5,316 +0.02(+0.98%)
Dec 03, 2013 2.034 2.034 1.995 1.995 0 -0.03(-1.45%)
Dec 02, 2013 2.025 2.025 2.025 2.025 0 -0.01(-0.48%)
Nov 29, 2013 2.034 2.034 2.034 2.034 0 +0.04(+1.96%)
Nov 26, 2013 1.995 1.995 1.995 1.995 6,134 +0.00(+0.00%)
Nov 22, 2013 1.976 1.995 1.995 1.995 18,097 +0.03(+1.49%)
Nov 21, 2013 2.005 2.005 1.956 1.966 0 -0.07(-3.37%)
Nov 20, 2013 2.034 2.044 2.034 2.034 0 +0.01(+0.48%)
Nov 19, 2013 1.976 2.025 1.976 2.025 0 +0.00(+0.00%)
Nov 18, 2013 2.044 2.044 2.025 2.025 0 -0.03(-1.43%)
Nov 15, 2013 2.025 2.054 2.025 2.054 0 +0.04(+1.94%)
Nov 14, 2013 2.015 2.015 2.015 2.015 0 +0.00(+0.00%)
Nov 13, 2013 2.044 2.044 2.015 2.015 0 +0.01(+0.49%)
Nov 12, 2013 2.005 2.044 2.005 2.005 0 -0.01(-0.49%)
Nov 11, 2013 2.025 2.025 1.963 2.015 0 -0.03(-1.44%)
Nov 08, 2013 2.044 2.044 2.034 2.044 0 -0.03(-1.60%)
Nov 07, 2013 2.077 2.077 2.077 2.077 0 +0.03(+1.63%)
Nov 06, 2013 2.044 2.044 2.044 2.044 0 +0.02(+0.97%)
Nov 05, 2013 2.005 2.044 2.005 2.025 0 +0.06(+2.99%)
Nov 01, 2013 1.985 1.966 1.966 1.966 3,987 -0.08(-4.06%)
Oct 31, 2013 2.122 2.122 2.049 2.049 0 +0.02(+1.21%)
Oct 30, 2013 2.025 2.025 2.025 2.025 0 +0.02(+0.98%)
Oct 29, 2013 2.005 2.005 1.995 2.005 0 +0.03(+1.49%)
Oct 28, 2013 2.005 2.005 1.976 1.976 0 +0.01(+0.50%)
Oct 25, 2013 1.985 2.005 1.956 1.966 0 -0.07(-3.37%)
Oct 24, 2013 1.966 2.034 1.966 2.034 0 +0.00(+0.00%)
Oct 23, 2013 2.064 2.064 1.956 2.034 0 -0.01(-0.48%)
Oct 22, 2013 2.056 2.056 2.044 2.044 0 +0.07(+3.47%)
Oct 21, 2013 1.956 2.063 1.956 1.976 0 +0.04(+2.02%)
Oct 18, 2013 1.995 1.995 1.937 1.937 47,938 -0.05(-2.46%)
Oct 17, 2013 1.956 2.005 1.956 1.985 0 +0.05(+2.53%)
Oct 16, 2013 2.034 2.034 1.937 1.937 0 -0.05(-2.46%)
Oct 15, 2013 1.995 1.995 1.985 1.985 0 +0.00(+0.00%)
Oct 14, 2013 1.985 2.005 1.966 1.985 0 -0.01(-0.49%)
Oct 11, 2013 2.005 2.005 1.995 1.995 0 -0.03(-1.45%)
Oct 10, 2013 2.025 2.025 2.025 2.025 0 +0.01(+0.49%)
Oct 09, 2013 2.015 2.015 2.015 2.015 0 +0.02(+0.98%)
Oct 08, 2013 2.005 2.005 1.995 1.995 0 -0.01(-0.49%)
Oct 07, 2013 2.005 2.005 2.005 2.005 0 -0.06(-2.84%)
Oct 04, 2013 2.025 2.064 1.995 2.064 0 +0.06(+2.93%)
Oct 03, 2013 1.995 2.005 1.985 2.005 0 +0.00(+0.00%)
Oct 02, 2013 1.985 2.015 1.946 2.005 0 +0.02(+0.99%)
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.