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 (%)
Aug 29, 2008 3.847 3.891 3.891 3.891 57,477 +0.00(+0.00%)
Aug 28, 2008 4.016 4.016 3.829 3.891 14,245 -0.17(-4.07%)
Aug 27, 2008 4.057 4.083 4.030 4.057 5,011 +0.06(+1.56%)
Aug 26, 2008 3.906 4.039 3.817 3.994 3,668 +0.13(+3.45%)
Aug 25, 2008 3.790 3.861 3.772 3.861 412 +0.04(+0.93%)
Aug 22, 2008 3.914 3.932 3.790 3.826 23,545 -0.09(-2.27%)
Aug 21, 2008 3.906 3.994 3.906 3.914 675 -0.06(-1.56%)
Aug 20, 2008 3.914 3.977 3.914 3.977 2,022 +0.07(+1.82%)
Aug 19, 2008 3.914 3.959 3.906 3.906 6,436 -0.07(-1.78%)
Aug 18, 2008 3.977 3.982 3.977 3.977 651 +0.05(+1.36%)
Aug 15, 2008 3.897 3.968 3.897 3.923 1,488 -0.03(-0.73%)
Aug 14, 2008 3.897 4.083 3.897 3.952 52,498 +0.00(+0.06%)
Aug 13, 2008 3.808 3.994 3.808 3.950 79,842 +0.13(+3.49%)
Aug 12, 2008 3.808 3.817 3.781 3.817 7,438 +0.00(+0.00%)
Aug 11, 2008 3.772 3.817 3.772 3.817 12,777 -0.09(-2.27%)
Aug 08, 2008 3.826 3.986 3.817 3.906 8,288 +0.00(+0.00%)
Aug 07, 2008 3.843 3.906 3.843 3.906 12,401 -0.04(-1.12%)
Aug 06, 2008 3.879 3.950 3.879 3.950 2,478 -0.04(-1.11%)
Aug 05, 2008 3.906 3.994 3.906 3.994 2,591 +0.04(+1.12%)
Aug 04, 2008 3.986 3.986 3.772 3.950 1,577 -0.23(-5.52%)
Aug 01, 2008 4.181 4.181 4.181 4.181 0 +0.00(+0.00%)
Jul 31, 2008 3.879 4.181 3.772 4.181 1,938 +0.10(+2.39%)
Jul 30, 2008 3.870 4.083 3.728 4.083 5,990 +0.18(+4.55%)
Jul 29, 2008 3.906 3.959 3.817 3.906 7,172 +0.04(+1.15%)
Jul 28, 2008 3.826 3.906 3.755 3.861 8,887 -0.04(-0.91%)
Jul 25, 2008 3.906 3.927 3.888 3.897 11,684 +0.01(+0.23%)
Jul 24, 2008 3.923 4.021 3.888 3.888 1,013 -0.04(-0.91%)
Jul 23, 2008 3.923 3.972 3.781 3.923 10,139 -0.03(-0.67%)
Jul 22, 2008 4.039 4.039 3.923 3.950 11,247 -0.05(-1.29%)
Jul 21, 2008 3.932 4.001 3.932 4.001 2,662 -0.06(-1.36%)
Jul 18, 2008 4.119 4.119 3.994 4.057 2,365 -0.10(-2.35%)
Jul 17, 2008 4.030 4.154 4.021 4.154 4,789 +0.04(+0.86%)
Jul 16, 2008 3.923 4.119 3.923 4.119 1,129 +0.20(+4.98%)
Jul 15, 2008 3.941 3.959 3.923 3.923 3,379 -0.11(-2.64%)
Jul 14, 2008 4.065 4.065 3.932 4.030 2,451 -0.12(-2.78%)
Jul 11, 2008 3.950 4.172 3.950 4.145 17,130 +0.04(+0.86%)
Jul 10, 2008 4.101 4.145 3.923 4.110 6,237 -0.14(-3.34%)
Jul 09, 2008 3.950 4.252 3.950 4.252 6,836 +0.15(+3.68%)
Jul 08, 2008 4.083 4.136 4.030 4.101 10,168 -0.01(-0.22%)
Jul 07, 2008 4.051 4.163 4.051 4.110 2,658 +0.03(+0.65%)
Jul 04, 2008 4.181 4.181 3.986 4.083 1,599 +0.00(+0.00%)
Jul 03, 2008 4.181 4.181 3.986 4.083 1,599 -0.02(-0.44%)
Jul 02, 2008 4.083 4.101 4.083 4.101 675 +0.00(+0.00%)
Jul 01, 2008 4.207 4.234 4.083 4.101 2,253 -0.33(-7.41%)
Jun 30, 2008 4.110 4.429 4.110 4.429 2,807 +0.30(+7.31%)
Jun 27, 2008 4.136 4.136 4.083 4.128 1,013 -0.02(-0.47%)
Jun 26, 2008 4.207 4.225 4.145 4.147 2,478 +0.05(+1.34%)
Jun 25, 2008 3.986 4.136 3.986 4.092 4,447 +0.01(+0.22%)
Jun 24, 2008 4.154 4.190 4.083 4.083 4,281 +0.00(+0.00%)
Jun 23, 2008 4.225 4.270 3.994 4.083 11,767 -0.28(-6.50%)
Jun 20, 2008 4.438 4.651 4.305 4.367 6,981 +0.00(+0.00%)
Jun 19, 2008 4.296 4.385 4.287 4.367 7,863 +0.05(+1.23%)
Jun 18, 2008 4.438 4.438 4.305 4.314 5,328 -0.04(-0.82%)
Jun 17, 2008 4.296 4.412 4.225 4.349 6,300 +0.11(+2.51%)
Jun 16, 2008 4.252 4.252 3.923 4.243 8,774 -0.08(-1.85%)
Jun 13, 2008 4.101 4.447 4.101 4.323 9,068 +0.24(+5.87%)
Jun 12, 2008 4.234 4.296 4.030 4.083 7,721 -0.19(-4.37%)
Jun 11, 2008 4.234 4.332 4.234 4.270 2,027 +0.00(+0.00%)
Jun 10, 2008 4.243 4.358 4.234 4.270 2,703 -0.04(-0.82%)
Jun 09, 2008 4.225 4.305 3.950 4.305 24,089 -0.04(-0.82%)
Jun 06, 2008 4.500 4.500 4.287 4.341 3,616 -0.11(-2.40%)
Jun 05, 2008 4.207 4.447 4.190 4.447 2,222 +0.04(+1.01%)
Jun 04, 2008 4.243 4.403 4.190 4.403 16,752 +0.04(+0.81%)
Jun 03, 2008 4.207 4.367 4.172 4.367 12,411 +0.19(+4.46%)
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.