Virco MFG Corp (NQ: VIRC )

14.87 -0.67 (-4.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 4.206 4.206 4.206 0 +0.24(+6.17%)
Dec 29, 2016 3.912 4.108 3.765 3.961 24,458 +0.10(+2.53%)
Dec 28, 2016 3.765 3.863 3.765 3.863 4,586 +0.10(+2.60%)
Dec 27, 2016 3.765 3.814 3.765 3.765 5,525 -0.05(-1.28%)
Dec 23, 2016 3.814 3.814 3.814 0 +0.05(+1.30%)
Dec 22, 2016 3.912 3.912 3.765 3.765 4,033 -0.05(-1.28%)
Dec 21, 2016 3.814 3.905 3.814 3.814 6,383 +0.00(+0.00%)
Dec 20, 2016 3.814 3.814 3.765 3.814 1,203 +0.05(+1.30%)
Dec 19, 2016 3.863 3.863 3.765 3.765 11,485 +0.00(+0.00%)
Dec 16, 2016 3.912 3.954 3.765 3.765 7,712 -0.15(-3.75%)
Dec 15, 2016 3.961 3.961 3.912 3.912 3,433 +0.00(+0.00%)
Dec 14, 2016 3.817 3.912 3.817 3.912 6,785 +0.10(+2.56%)
Dec 13, 2016 3.912 3.912 3.814 3.814 9,489 -0.10(-2.50%)
Dec 12, 2016 4.010 4.018 3.912 3.912 16,959 -0.05(-1.23%)
Dec 09, 2016 4.157 4.450 3.961 3.961 56,840 -0.15(-3.57%)
Dec 08, 2016 4.157 4.255 4.108 4.108 4,884 -0.15(-3.45%)
Dec 07, 2016 4.206 4.255 4.157 4.255 4,443 +0.15(+3.57%)
Dec 06, 2016 4.141 4.157 4.064 4.108 2,364 -0.05(-1.18%)
Dec 05, 2016 4.059 4.157 3.961 4.157 6,298 +0.15(+3.66%)
Dec 02, 2016 4.010 4.102 3.961 4.010 18,830 -0.05(-1.20%)
Dec 01, 2016 4.157 4.157 4.010 4.059 8,792 +0.00(+0.00%)
Nov 30, 2016 4.059 4.255 3.961 4.059 31,246 +0.00(+0.00%)
Nov 29, 2016 4.010 4.108 4.010 4.059 36,217 +0.10(+2.47%)
Nov 28, 2016 4.059 4.108 3.912 3.961 99,632 -0.10(-2.41%)
Nov 25, 2016 3.961 4.065 3.961 4.059 5,723 +0.05(+1.22%)
Nov 23, 2016 4.010 4.010 4.010 0 +0.05(+1.23%)
Nov 22, 2016 3.863 4.027 3.863 3.961 21,453 +0.10(+2.53%)
Nov 21, 2016 3.814 4.010 3.814 3.863 40,006 -0.05(-1.25%)
Nov 18, 2016 4.255 4.450 3.814 3.912 123,089 -0.39(-9.09%)
Nov 17, 2016 4.450 4.450 4.255 4.303 11,559 -0.15(-3.30%)
Nov 16, 2016 4.255 4.499 4.157 4.450 81,339 +0.00(+0.00%)
Nov 15, 2016 4.401 4.499 4.303 4.450 5,571 +0.00(+0.00%)
Nov 14, 2016 4.548 4.597 4.450 4.450 12,329 -0.05(-1.09%)
Nov 11, 2016 4.303 4.499 4.303 4.499 3,220 +0.20(+4.55%)
Nov 10, 2016 4.211 4.303 4.206 4.303 3,558 +0.10(+2.33%)
Nov 09, 2016 4.157 4.255 4.157 4.206 8,679 +0.05(+1.18%)
Nov 08, 2016 4.206 4.206 4.157 4.157 2,492 +0.00(+0.00%)
Nov 07, 2016 4.059 4.206 4.059 4.157 1,180 +0.05(+1.19%)
Nov 04, 2016 4.108 4.206 4.108 4.108 2,164 -0.05(-1.18%)
Nov 03, 2016 4.189 4.255 4.157 4.157 1,367 -0.05(-1.16%)
Nov 02, 2016 4.206 4.206 4.157 4.206 3,468 -0.05(-1.15%)
Nov 01, 2016 4.206 4.255 4.157 4.255 6,864 +0.00(+0.00%)
Oct 31, 2016 4.303 4.303 4.157 4.255 4,788 +0.00(+0.00%)
Oct 28, 2016 4.255 4.255 4.255 4.255 302 -0.05(-1.14%)
Oct 27, 2016 4.352 4.352 4.255 4.303 6,786 +0.00(+0.00%)
Oct 26, 2016 4.350 4.352 4.303 4.303 3,054 +0.00(+0.00%)
Oct 25, 2016 4.255 4.279 4.255 4.303 4,899 +0.00(+0.00%)
Oct 24, 2016 4.255 4.352 4.113 4.303 36,846 +0.00(+0.00%)
Oct 21, 2016 4.206 4.303 4.206 4.303 6,673 +0.05(+1.15%)
Oct 20, 2016 4.255 4.303 4.254 4.255 1,310 -0.05(-1.14%)
Oct 19, 2016 4.303 4.303 4.255 4.303 3,564 -0.05(-1.12%)
Oct 18, 2016 4.108 4.352 4.010 4.352 29,344 +0.24(+5.95%)
Oct 17, 2016 4.157 4.157 4.020 4.108 2,507 -0.05(-1.18%)
Oct 14, 2016 4.255 4.255 4.063 4.157 9,381 -0.05(-1.16%)
Oct 13, 2016 4.208 4.255 4.148 4.206 11,266 +0.00(+0.00%)
Oct 12, 2016 4.303 4.303 4.010 4.206 12,342 -0.05(-1.15%)
Oct 11, 2016 4.303 4.303 4.206 4.255 6,233 +0.00(+0.00%)
Oct 10, 2016 4.255 4.494 4.126 4.255 14,097 +0.04(+0.93%)
Oct 07, 2016 4.147 4.274 4.147 4.215 30,521 +0.06(+1.41%)
Oct 06, 2016 4.020 4.157 4.010 4.157 699,970 +0.15(+3.66%)
Oct 05, 2016 3.972 4.113 3.972 4.010 10,085 -0.17(-3.98%)
Oct 04, 2016 4.049 4.196 4.046 4.176 18,829 +0.06(+1.43%)
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.