Virco MFG Corp (NQ: VIRC )

13.97 +0.08 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 1.408 1.575 1.399 1.575 26,403 +0.12(+8.05%)
Dec 29, 2011 1.399 1.457 1.320 1.457 29,565 -0.04(-2.61%)
Dec 28, 2011 1.301 1.496 1.301 1.496 10,619 +0.18(+13.33%)
Dec 27, 2011 1.320 1.457 1.291 1.320 34,180 +0.03(+2.27%)
Dec 23, 2011 1.399 1.399 1.281 1.291 18,432 -0.03(-2.22%)
Dec 21, 2011 1.311 1.340 1.291 1.320 27,064 +0.01(+0.75%)
Dec 20, 2011 1.359 1.369 1.291 1.311 9,789 +0.02(+1.52%)
Dec 16, 2011 1.291 1.291 1.291 1.291 0 +0.00(+0.00%)
Dec 15, 2011 1.379 1.438 1.291 1.291 15,313 -0.09(-6.38%)
Dec 14, 2011 1.467 1.467 1.379 1.379 4,821 -0.10(-6.62%)
Dec 13, 2011 1.565 1.565 1.477 1.477 8,685 -0.08(-5.08%)
Dec 12, 2011 1.614 1.624 1.487 1.556 5,011 -0.21(-12.11%)
Dec 09, 2011 1.584 1.790 1.584 1.770 3,276 +0.17(+10.37%)
Dec 08, 2011 1.604 1.672 1.594 1.604 2,030 +0.00(+0.00%)
Dec 06, 2011 1.526 1.604 1.604 1.604 6,441 +0.07(+4.46%)
Dec 05, 2011 1.565 1.643 1.536 1.536 6,645 -0.03(-1.87%)
Dec 02, 2011 1.604 1.604 1.565 1.565 408 -0.04(-2.44%)
Dec 01, 2011 1.682 1.682 1.604 1.604 1,711 -0.08(-4.65%)
Nov 30, 2011 1.751 1.751 1.536 1.682 5,197 +0.10(+6.17%)
Nov 29, 2011 1.584 1.594 1.526 1.584 3,169 -0.08(-4.71%)
Nov 28, 2011 1.633 1.721 1.594 1.663 6,533 +0.20(+13.33%)
Nov 23, 2011 1.467 1.467 1.467 1.467 613 +0.00(+0.00%)
Nov 22, 2011 1.477 1.506 1.467 1.467 9,751 -0.05(-3.23%)
Nov 21, 2011 1.516 1.565 1.516 1.516 4,697 +0.02(+1.31%)
Nov 17, 2011 1.496 1.496 1.496 1.496 0 +0.03(+2.00%)
Nov 16, 2011 1.506 1.555 1.467 1.467 2,851 -0.08(-5.06%)
Nov 15, 2011 1.545 1.555 1.536 1.545 16,766 +0.01(+0.64%)
Nov 14, 2011 1.526 1.536 1.516 1.536 1,738 +0.09(+6.08%)
Nov 11, 2011 1.545 1.555 1.408 1.448 4,811 -0.01(-0.67%)
Nov 10, 2011 1.555 1.555 1.457 1.457 2,351 -0.03(-1.97%)
Nov 09, 2011 1.584 1.584 1.487 1.487 1,721 -0.13(-7.88%)
Nov 08, 2011 1.565 1.770 1.418 1.614 13,529 +0.09(+5.77%)
Nov 07, 2011 1.575 1.692 1.526 1.526 5,559 -0.14(-8.24%)
Nov 03, 2011 1.653 1.663 1.663 1.663 2,556 -0.05(-2.86%)
Nov 02, 2011 1.829 1.829 1.594 1.712 1,942 +0.02(+1.16%)
Nov 01, 2011 1.829 1.829 1.692 1.692 2,556 -0.07(-3.89%)
Oct 31, 2011 1.633 1.829 1.633 1.760 4,294 +0.15(+9.09%)
Oct 28, 2011 1.760 1.780 1.594 1.614 13,065 -0.12(-6.78%)
Oct 27, 2011 1.760 1.917 1.604 1.731 13,521 -0.03(-1.67%)
Oct 26, 2011 1.868 1.868 1.731 1.760 10,352 -0.03(-1.64%)
Oct 25, 2011 1.780 1.800 1.682 1.790 2,147 +0.10(+5.78%)
Oct 24, 2011 1.702 1.731 1.672 1.692 8,077 +0.12(+7.45%)
Oct 21, 2011 1.584 1.614 1.565 1.575 25,845 -0.01(-0.62%)
Oct 20, 2011 1.584 1.672 1.565 1.584 8,281 +0.06(+3.85%)
Oct 19, 2011 1.477 1.604 1.477 1.526 2,658 -0.11(-6.59%)
Oct 18, 2011 1.712 1.712 1.428 1.633 6,645 -0.03(-1.76%)
Oct 14, 2011 1.653 1.663 1.663 1.663 4,192 +0.06(+3.66%)
Oct 13, 2011 1.604 1.604 1.604 1.604 102 -0.07(-4.09%)
Oct 12, 2011 1.712 1.712 1.653 1.672 950 -0.12(-6.56%)
Oct 11, 2011 1.712 1.809 1.712 1.790 9,610 +0.03(+1.67%)
Oct 10, 2011 1.682 1.760 1.682 1.760 7,668 +0.14(+8.43%)
Oct 07, 2011 1.624 1.624 1.624 1.624 102 -0.12(-6.74%)
Oct 06, 2011 1.487 1.741 1.487 1.741 8,370 +0.23(+15.58%)
Oct 04, 2011 1.506 1.506 1.506 1.506 0 +0.04(+2.67%)
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.