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 (%)
Feb 27, 2015 2.347 2.347 2.347 2.347 327 +0.00(+0.00%)
Feb 26, 2015 2.338 2.347 2.338 2.347 5,370 +0.01(+0.41%)
Feb 25, 2015 2.338 2.338 2.338 2.338 129 -0.01(-0.42%)
Feb 24, 2015 2.328 2.347 2.328 2.347 11,561 +0.05(+2.13%)
Feb 23, 2015 2.310 2.342 2.298 2.298 690 -0.10(-4.08%)
Feb 20, 2015 2.416 2.416 2.396 2.396 511 +0.00(+0.00%)
Feb 19, 2015 2.396 2.396 2.386 2.396 5,112 -0.01(-0.41%)
Feb 17, 2015 2.406 2.406 2.406 2.406 408 +0.01(+0.41%)
Feb 13, 2015 2.328 2.396 2.396 2.396 511 +0.08(+3.38%)
Feb 12, 2015 2.318 2.318 2.318 2.318 102 -0.05(-2.07%)
Feb 11, 2015 2.309 2.367 2.289 2.367 16,359 +0.06(+2.54%)
Feb 10, 2015 2.308 2.308 2.308 2.308 104 -0.08(-3.28%)
Feb 09, 2015 2.308 2.386 2.308 2.386 1,236 +0.03(+1.24%)
Feb 06, 2015 2.367 2.367 2.357 2.357 1,124 -0.06(-2.39%)
Feb 05, 2015 2.377 2.426 2.357 2.415 15,103 +0.05(+2.03%)
Feb 04, 2015 2.357 2.386 2.357 2.367 1,741 -0.02(-0.82%)
Feb 03, 2015 2.230 2.386 2.230 2.386 8,028 +0.08(+3.39%)
Feb 02, 2015 2.328 2.328 2.279 2.308 5,334 -0.05(-2.07%)
Jan 30, 2015 2.357 2.357 2.357 2.357 939 -0.02(-0.82%)
Jan 29, 2015 2.357 2.377 2.357 2.377 245 +0.00(+0.00%)
Jan 28, 2015 2.357 2.426 2.347 2.377 1,167 +0.03(+1.25%)
Jan 26, 2015 2.328 2.347 2.347 2.347 8,486 -0.07(-2.83%)
Jan 23, 2015 2.377 2.435 2.347 2.416 12,681 -0.02(-0.80%)
Jan 22, 2015 2.435 2.435 2.386 2.435 3,772 +0.02(+0.81%)
Jan 21, 2015 2.386 2.416 2.386 2.416 613 -0.01(-0.40%)
Jan 20, 2015 2.357 2.426 2.357 2.426 3,012 +0.00(+0.00%)
Jan 16, 2015 2.416 2.426 2.347 2.426 6,519 +0.01(+0.40%)
Jan 15, 2015 2.377 2.416 2.377 2.416 715 -0.01(-0.40%)
Jan 14, 2015 2.455 2.474 2.367 2.426 8,179 +0.01(+0.61%)
Jan 13, 2015 2.455 2.455 2.386 2.411 1,462 +0.00(+0.00%)
Jan 12, 2015 2.445 2.445 2.377 2.411 3,476 +0.02(+1.02%)
Jan 09, 2015 2.406 2.416 2.386 2.386 1,840 -0.05(-2.01%)
Jan 08, 2015 2.445 2.445 2.406 2.435 16,348 +0.02(+0.81%)
Jan 07, 2015 2.406 2.426 2.396 2.416 8,918 -0.01(-0.40%)
Jan 06, 2015 2.438 2.445 2.396 2.426 2,789 -0.03(-1.20%)
Jan 05, 2015 2.396 2.474 2.396 2.455 5,168 +0.06(+2.45%)
Jan 02, 2015 2.396 2.426 2.377 2.396 8,543 +0.01(+0.41%)
Dec 31, 2014 2.533 2.386 2.386 2.386 11,962 +0.00(+0.00%)
Dec 30, 2014 2.439 2.445 2.377 2.386 10,777 -0.04(-1.61%)
Dec 29, 2014 2.455 2.494 2.386 2.426 4,275 +0.01(+0.40%)
Dec 26, 2014 2.435 2.465 2.367 2.416 18,078 -0.08(-3.14%)
Dec 24, 2014 2.484 2.494 2.494 2.494 8,997 +0.01(+0.39%)
Dec 23, 2014 2.514 2.514 2.406 2.484 20,505 -0.02(-0.78%)
Dec 22, 2014 2.592 2.592 2.367 2.504 31,438 +0.06(+2.40%)
Dec 19, 2014 2.543 2.621 2.367 2.445 102,029 -0.12(-4.58%)
Dec 18, 2014 2.553 2.572 2.514 2.562 20,185 +0.01(+0.38%)
Dec 17, 2014 2.426 2.553 2.426 2.553 16,605 +0.05(+1.95%)
Dec 16, 2014 2.543 2.572 2.407 2.504 43,583 +0.01(+0.39%)
Dec 15, 2014 2.367 2.592 2.367 2.494 68,078 +0.13(+5.37%)
Dec 12, 2014 2.406 2.416 2.357 2.367 24,988 -0.07(-3.01%)
Dec 11, 2014 2.553 2.553 2.347 2.440 97,010 -0.08(-3.29%)
Dec 10, 2014 2.748 3.765 2.445 2.523 962,472 -0.35(-12.24%)
Dec 09, 2014 2.621 2.915 2.592 2.875 21,264 +0.13(+4.63%)
Dec 08, 2014 2.582 2.748 2.582 2.748 8,640 +0.05(+1.81%)
Dec 05, 2014 2.543 2.729 2.543 2.699 2,417 +0.11(+4.15%)
Dec 04, 2014 2.523 2.778 2.514 2.592 13,702 +0.04(+1.53%)
Dec 03, 2014 2.562 2.582 2.553 2.553 1,744 -0.07(-2.62%)
Dec 02, 2014 2.572 2.622 2.572 2.621 2,474 -0.05(-1.83%)
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.