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

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
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 (%)
Jun 30, 2015 2.827 2.846 2.739 2.787 20,125 -0.02(-0.87%)
Jun 29, 2015 2.797 2.856 2.797 2.812 10,554 +0.02(+0.88%)
Jun 26, 2015 2.768 2.827 2.768 2.787 5,246 +0.05(+1.79%)
Jun 25, 2015 2.836 2.836 2.739 2.739 12,655 -0.03(-1.06%)
Jun 24, 2015 2.827 2.866 2.768 2.768 12,634 -0.05(-1.74%)
Jun 23, 2015 2.691 2.866 2.691 2.817 27,090 +0.12(+4.35%)
Jun 22, 2015 2.778 2.778 2.695 2.699 8,556 +0.02(+0.73%)
Jun 19, 2015 2.787 2.787 2.680 2.680 18,480 -0.12(-4.36%)
Jun 18, 2015 2.709 2.802 2.709 2.802 31,318 +0.12(+4.56%)
Jun 17, 2015 2.602 2.690 2.592 2.680 36,280 +0.03(+1.11%)
Jun 16, 2015 2.709 2.709 2.592 2.651 17,250 +0.07(+2.65%)
Jun 15, 2015 2.543 2.692 2.533 2.582 37,610 +0.05(+1.93%)
Jun 12, 2015 2.455 2.553 2.455 2.533 63,166 +0.02(+0.78%)
Jun 11, 2015 2.514 2.553 2.514 2.514 7,837 -0.01(-0.39%)
Jun 10, 2015 2.553 2.553 2.494 2.523 10,749 +0.03(+1.18%)
Jun 09, 2015 2.416 2.523 2.416 2.494 14,126 +0.01(+0.39%)
Jun 08, 2015 2.396 2.533 2.396 2.484 16,795 +0.03(+1.19%)
Jun 05, 2015 2.455 2.494 2.455 2.455 24,282 -0.03(-1.18%)
Jun 04, 2015 2.562 2.562 2.474 2.484 4,237 -0.08(-3.05%)
Jun 03, 2015 2.602 2.602 2.494 2.562 5,310 -0.01(-0.38%)
Jun 02, 2015 2.562 2.581 2.553 2.572 2,663 +0.00(+0.00%)
Jun 01, 2015 2.620 2.630 2.572 2.572 1,239 +0.00(+0.00%)
May 29, 2015 2.572 2.582 2.543 2.572 21,999 +0.03(+1.15%)
May 28, 2015 2.603 2.631 2.514 2.543 24,760 +0.06(+2.36%)
May 27, 2015 2.543 2.554 2.484 2.484 7,527 -0.02(-0.78%)
May 26, 2015 2.553 2.553 2.502 2.504 7,341 -0.00(-0.19%)
May 22, 2015 2.445 2.509 2.509 2.509 29,957 +0.02(+0.98%)
May 21, 2015 2.406 2.514 2.406 2.484 30,660 -0.07(-2.68%)
May 20, 2015 2.484 2.562 2.484 2.553 2,515 +0.06(+2.35%)
May 19, 2015 2.503 2.504 2.474 2.494 6,022 -0.01(-0.39%)
May 18, 2015 2.523 2.533 2.474 2.504 15,925 -0.09(-3.40%)
May 15, 2015 2.592 2.592 2.592 2.592 157 +0.02(+0.76%)
May 14, 2015 2.582 2.611 2.572 2.572 3,074 -0.01(-0.38%)
May 13, 2015 2.576 2.592 2.576 2.582 1,906 +0.04(+1.54%)
May 12, 2015 2.543 2.592 2.523 2.543 16,642 +0.00(+0.00%)
May 11, 2015 2.553 2.553 2.523 2.543 5,743 -0.00(-0.00%)
May 08, 2015 2.553 2.582 2.543 2.543 3,453 +0.05(+1.96%)
May 07, 2015 2.465 2.514 2.465 2.494 28,343 -0.03(-1.16%)
May 06, 2015 2.682 2.682 2.504 2.523 19,563 -0.17(-6.18%)
May 05, 2015 2.690 2.719 2.592 2.690 7,266 -0.02(-0.72%)
May 04, 2015 2.739 2.739 2.690 2.709 2,753 +0.11(+4.14%)
May 01, 2015 2.592 2.670 2.582 2.602 18,363 +0.01(+0.38%)
Apr 30, 2015 2.709 2.709 2.592 2.592 2,863 -0.06(-2.21%)
Apr 29, 2015 2.631 2.719 2.621 2.651 50,404 +0.02(+0.74%)
Apr 28, 2015 2.768 2.768 2.602 2.631 16,066 -0.03(-1.10%)
Apr 27, 2015 2.699 2.778 2.651 2.660 37,696 -0.06(-2.16%)
Apr 24, 2015 2.787 2.787 2.592 2.719 32,679 +0.00(+0.00%)
Apr 23, 2015 2.807 2.856 2.719 2.719 48,641 -0.02(-0.71%)
Apr 22, 2015 3.110 3.179 2.670 2.739 241,460 -0.33(-10.83%)
Apr 21, 2015 2.787 3.218 2.654 3.071 193,859 +0.40(+15.02%)
Apr 20, 2015 2.709 2.807 2.602 2.670 94,470 +0.07(+2.63%)
Apr 17, 2015 2.553 2.739 2.543 2.602 123,590 +0.04(+1.53%)
Apr 16, 2015 2.562 2.621 2.553 2.562 1,125 -0.07(-2.60%)
Apr 15, 2015 2.621 2.631 2.562 2.631 9,190 +0.08(+3.07%)
Apr 14, 2015 2.630 2.630 2.553 2.553 1,332 -0.08(-2.97%)
Apr 13, 2015 2.562 2.641 2.543 2.631 1,831 -0.06(-2.19%)
Apr 10, 2015 2.651 2.768 2.514 2.690 7,187 +0.12(+4.56%)
Apr 09, 2015 2.692 2.692 2.523 2.572 14,403 -0.12(-4.36%)
Apr 08, 2015 2.660 2.729 2.660 2.690 1,376 -0.03(-1.08%)
Apr 07, 2015 2.758 2.758 2.592 2.719 25,875 +0.12(+4.51%)
Apr 06, 2015 2.778 3.091 2.553 2.602 10,744 -0.02(-0.75%)
Apr 02, 2015 2.592 2.621 2.621 2.621 162,364 +0.08(+3.08%)
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.