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

Virco MFG Cp (NQ: VIRC )

11.00 +0.32 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Dec 31, 2009 3.650 3.407 3.407 3.407 26,779 -0.19(-5.19%)
Dec 30, 2009 3.501 3.687 3.426 3.594 23,875 +0.09(+2.67%)
Dec 29, 2009 3.165 3.519 3.165 3.501 21,646 +0.35(+10.95%)
Dec 28, 2009 3.165 3.165 3.090 3.155 14,017 -0.02(-0.59%)
Dec 24, 2009 3.081 3.174 3.081 3.174 6,486 +0.09(+3.03%)
Dec 23, 2009 3.025 3.389 3.025 3.081 9,211 +0.05(+1.54%)
Dec 22, 2009 2.913 3.034 2.903 3.034 4,113 +0.13(+4.50%)
Dec 21, 2009 2.978 3.006 2.903 2.903 50,116 -0.13(-4.31%)
Dec 18, 2009 2.931 3.034 2.903 3.034 6,591 +0.04(+1.25%)
Dec 17, 2009 2.866 2.997 2.838 2.997 5,998 +0.16(+5.59%)
Dec 16, 2009 2.847 2.875 2.633 2.838 25,048 +0.01(+0.33%)
Dec 15, 2009 2.894 2.931 2.763 2.829 20,440 -0.07(-2.26%)
Dec 14, 2009 2.829 2.903 2.829 2.894 8,751 +0.02(+0.65%)
Dec 11, 2009 3.053 3.141 2.866 2.875 13,244 -0.18(-5.81%)
Dec 10, 2009 3.127 3.305 3.043 3.053 36,183 -0.07(-2.39%)
Dec 09, 2009 2.941 3.239 2.941 3.127 19,368 +0.18(+6.01%)
Dec 08, 2009 2.847 2.987 2.819 2.950 13,516 +0.18(+6.40%)
Dec 07, 2009 2.773 2.773 2.773 2.773 1,928 -0.07(-2.62%)
Dec 04, 2009 2.829 2.866 2.819 2.847 8,676 +0.02(+0.66%)
Dec 03, 2009 2.913 2.913 2.819 2.829 2,480 -0.08(-2.88%)
Dec 02, 2009 2.922 2.922 2.801 2.913 3,274 +0.02(+0.65%)
Dec 01, 2009 2.847 2.894 2.792 2.894 5,772 +0.07(+2.31%)
Nov 30, 2009 2.819 2.829 2.819 2.829 2,356 -0.02(-0.66%)
Nov 27, 2009 2.838 2.847 2.838 2.847 6,321 +0.10(+3.74%)
Nov 25, 2009 2.796 2.796 2.745 2.745 412 -0.07(-2.33%)
Nov 24, 2009 2.847 2.847 2.810 2.810 358 -0.06(-1.95%)
Nov 23, 2009 2.801 2.866 2.791 2.866 15,555 +0.07(+2.33%)
Nov 20, 2009 2.801 2.801 2.801 2.801 5,034 +0.07(+2.39%)
Nov 18, 2009 2.782 2.735 2.735 2.735 1,821 -0.07(-2.33%)
Nov 17, 2009 2.801 2.801 2.801 2.801 856 +0.00(+0.00%)
Nov 16, 2009 2.745 2.801 2.707 2.801 8,579 -0.01(-0.33%)
Nov 13, 2009 2.801 2.819 2.745 2.810 18,852 -0.03(-0.99%)
Nov 12, 2009 2.810 2.838 2.801 2.838 642 +0.04(+1.33%)
Nov 11, 2009 2.829 2.838 2.801 2.801 3,213 +0.00(+0.00%)
Nov 10, 2009 2.707 2.801 2.707 2.801 10,975 +0.02(+0.67%)
Nov 06, 2009 2.782 2.782 2.782 2.782 0 +0.12(+4.56%)
Nov 05, 2009 2.633 2.670 2.633 2.661 2,294 +0.05(+1.79%)
Nov 04, 2009 2.558 2.614 2.549 2.614 4,029 +0.03(+1.09%)
Nov 03, 2009 2.586 2.586 2.586 2.586 107 -0.02(-0.72%)
Nov 02, 2009 2.595 2.605 2.595 2.605 726 +0.01(+0.36%)
Oct 30, 2009 2.595 2.595 2.595 2.595 214 +0.00(+0.00%)
Oct 29, 2009 2.595 2.595 2.595 2.595 214 +0.04(+1.39%)
Oct 27, 2009 2.560 2.560 2.560 2.560 0 -0.03(-1.01%)
Oct 26, 2009 2.661 2.661 2.577 2.586 2,892 +0.00(+0.00%)
Oct 23, 2009 2.717 2.726 2.586 2.586 9,212 -0.17(-6.09%)
Oct 22, 2009 2.735 2.754 2.726 2.753 1,928 -0.02(-0.69%)
Oct 21, 2009 2.782 2.782 2.754 2.773 1,220 +0.02(+0.68%)
Oct 20, 2009 2.847 2.847 2.754 2.754 1,753 -0.04(-1.34%)
Oct 19, 2009 2.801 2.808 2.791 2.791 10,268 -0.03(-0.99%)
Oct 16, 2009 2.801 2.819 2.791 2.819 10,208 +0.03(+1.00%)
Oct 15, 2009 2.801 2.801 2.791 2.791 642 +0.00(+0.00%)
Oct 13, 2009 2.847 2.791 2.791 2.791 1,285 +0.00(+0.00%)
Oct 12, 2009 2.820 2.838 2.791 2.791 3,642 -0.02(-0.66%)
Oct 09, 2009 2.819 2.847 2.764 2.810 5,947 -0.02(-0.66%)
Oct 08, 2009 2.810 2.829 2.754 2.829 1,932 +0.02(+0.66%)
Oct 07, 2009 2.838 2.847 2.810 2.810 7,834 -0.04(-1.31%)
Oct 06, 2009 2.838 2.847 2.801 2.847 2,463 +0.06(+2.01%)
Oct 05, 2009 2.801 2.801 2.791 2.791 32,677 +0.02(+0.67%)
Oct 02, 2009 2.773 2.773 2.773 2.773 214 +0.00(+0.00%)
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.