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

Virco MFG Cp (NQ: VIRC )

10.99 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2014 2.546 2.654 2.448 2.654 3,225 +0.32(+13.87%)
Oct 30, 2014 2.311 2.331 2.311 2.331 6,093 +0.04(+1.71%)
Oct 29, 2014 2.301 2.310 2.233 2.292 10,583 -0.02(-0.72%)
Oct 28, 2014 2.308 2.308 2.308 2.308 510 +0.06(+2.48%)
Oct 27, 2014 2.228 2.262 2.262 2.252 663 -0.01(-0.43%)
Oct 23, 2014 2.252 2.262 2.262 2.262 16,848 -0.05(-2.12%)
Oct 22, 2014 2.311 2.311 2.301 2.311 2,042 -0.04(-1.67%)
Oct 21, 2014 2.262 2.350 2.262 2.350 6,406 +0.04(+1.70%)
Oct 20, 2014 2.282 2.311 2.282 2.311 857 +0.01(+0.43%)
Oct 17, 2014 2.311 2.341 2.301 2.301 6,934 -0.04(-1.67%)
Oct 16, 2014 2.184 2.341 2.184 2.341 9,130 -0.05(-2.05%)
Oct 14, 2014 2.448 2.390 2.390 2.390 2 -0.09(-3.56%)
Oct 13, 2014 2.439 2.507 2.390 2.478 4,891 -0.02(-0.71%)
Oct 10, 2014 2.478 2.495 2.478 2.495 2,042 -0.03(-1.24%)
Oct 09, 2014 2.497 2.527 2.478 2.527 2,790 -0.03(-1.15%)
Oct 08, 2014 2.557 2.557 2.556 2.556 596 +0.00(+0.00%)
Oct 07, 2014 2.448 2.585 2.439 2.556 3,589 +0.10(+3.98%)
Oct 06, 2014 2.409 2.517 2.409 2.458 20,524 +0.03(+1.21%)
Oct 03, 2014 2.429 2.429 2.429 2.429 102 -0.11(-4.24%)
Oct 02, 2014 2.536 2.536 2.536 2.536 1,021 +0.03(+1.17%)
Oct 01, 2014 2.585 2.585 2.419 2.507 16,542 -0.05(-1.92%)
Sep 30, 2014 2.556 2.585 2.507 2.556 14,415 -0.05(-1.88%)
Sep 26, 2014 2.605 2.605 2.605 2.605 204 +0.03(+1.14%)
Sep 25, 2014 2.615 2.618 2.568 2.576 2,908 -0.07(-2.59%)
Sep 24, 2014 2.654 2.654 2.605 2.644 5,411 +0.00(+0.00%)
Sep 23, 2014 2.644 2.644 2.625 2.644 2,756 +0.00(+0.00%)
Sep 22, 2014 2.595 2.674 2.595 2.644 2,679 +0.03(+1.12%)
Sep 19, 2014 2.732 2.742 2.615 2.615 7,281 -0.09(-3.26%)
Sep 18, 2014 2.742 2.742 2.703 2.703 1,053 -0.04(-1.43%)
Sep 17, 2014 2.732 2.742 2.732 2.742 3,165 +0.01(+0.36%)
Sep 16, 2014 2.742 2.742 2.713 2.732 5,895 -0.01(-0.36%)
Sep 15, 2014 2.742 2.742 2.703 2.742 4,106 +0.00(+0.00%)
Sep 12, 2014 2.742 2.840 2.615 2.742 21,129 -0.10(-3.45%)
Sep 11, 2014 2.625 3.173 2.566 2.840 52,829 +0.17(+6.23%)
Sep 10, 2014 2.683 2.683 2.595 2.674 2,917 -0.01(-0.36%)
Sep 09, 2014 2.674 2.683 2.634 2.683 1,991 +0.00(+0.00%)
Sep 08, 2014 2.654 2.683 2.595 2.683 1,700 +0.10(+3.79%)
Sep 05, 2014 2.537 2.615 2.507 2.585 1,374 +0.01(+0.38%)
Sep 04, 2014 2.488 2.576 2.468 2.576 12,064 +0.11(+4.36%)
Sep 03, 2014 2.566 2.622 2.458 2.468 17,639 -0.17(-6.32%)
Sep 02, 2014 2.683 2.683 2.615 2.634 4,856 -0.15(-5.28%)
Aug 29, 2014 2.781 2.781 2.781 2.781 1,123 +0.10(+3.65%)
Aug 28, 2014 2.644 2.752 2.546 2.683 2,757 +0.00(+0.00%)
Aug 27, 2014 2.772 2.703 2.615 2.683 9,728 -0.02(-0.73%)
Aug 26, 2014 2.742 2.781 2.664 2.703 5,653 -0.01(-0.36%)
Aug 25, 2014 2.732 2.693 2.664 2.713 2,961 +0.02(+0.73%)
Aug 22, 2014 2.732 2.742 2.693 2.693 816 +0.00(+0.00%)
Aug 21, 2014 2.723 2.723 2.674 2.693 7,728 -0.05(-1.79%)
Aug 20, 2014 2.732 2.742 2.723 2.742 12,457 +0.01(+0.36%)
Aug 19, 2014 2.742 2.742 2.732 2.732 15,929 -0.01(-0.36%)
Aug 18, 2014 2.918 2.928 2.732 2.742 15,396 -0.13(-4.44%)
Aug 15, 2014 2.693 2.879 2.683 2.869 17,600 +0.08(+2.81%)
Aug 14, 2014 2.683 2.791 2.615 2.791 12,763 +0.10(+3.64%)
Aug 13, 2014 2.683 2.693 2.644 2.693 3,267 +0.06(+2.23%)
Aug 12, 2014 2.762 2.762 2.625 2.634 14,851 -0.20(-6.92%)
Aug 11, 2014 2.840 2.840 2.674 2.830 18,903 -0.06(-2.03%)
Aug 08, 2014 2.683 3.340 2.664 2.889 37,909 +0.25(+9.67%)
Aug 07, 2014 2.634 2.634 2.595 2.634 7,453 +0.00(+0.00%)
Aug 06, 2014 2.634 2.634 2.631 2.634 4,743 +0.09(+3.46%)
Aug 05, 2014 2.595 2.625 2.546 2.546 19,591 -0.05(-1.89%)
Aug 04, 2014 2.595 2.595 2.546 2.595 61,275 +0.02(+0.76%)
Aug 01, 2014 2.546 2.595 2.478 2.576 41,128 +0.10(+3.95%)
Jul 31, 2014 2.399 2.625 2.370 2.478 40,162 +0.04(+1.61%)
Jul 30, 2014 2.411 2.478 2.411 2.439 2,454 -0.02(-0.80%)
Jul 29, 2014 2.537 2.537 2.370 2.458 838 -0.07(-2.71%)
Jul 28, 2014 2.370 2.693 2.360 2.527 265,074 +0.07(+2.79%)
Jul 25, 2014 2.409 2.595 2.292 2.458 127,720 +0.05(+2.03%)
Jul 24, 2014 2.233 2.419 2.174 2.409 30,977 +0.16(+6.96%)
Jul 23, 2014 2.184 2.350 2.155 2.252 26,977 +0.06(+2.68%)
Jul 22, 2014 2.243 2.282 2.057 2.194 68,164 +0.01(+0.63%)
Jul 21, 2014 2.292 2.311 2.174 2.180 57,724 -0.11(-4.87%)
Jul 18, 2014 2.331 2.331 2.292 2.292 408 -0.03(-1.27%)
Jul 17, 2014 2.301 2.321 2.301 2.321 408 +0.02(+0.86%)
Jul 16, 2014 2.301 2.301 2.301 2.301 1,182 +0.02(+0.85%)
Jul 15, 2014 2.184 2.282 2.135 2.282 28,589 +0.03(+1.30%)
Jul 14, 2014 2.252 2.252 2.243 2.252 22,604 +0.01(+0.44%)
Jul 11, 2014 2.252 2.252 2.243 2.243 1,735 -0.01(-0.43%)
Jul 10, 2014 2.252 2.252 2.252 2.252 510 -0.04(-1.71%)
Jul 09, 2014 2.262 2.292 2.262 2.292 14,193 +0.03(+1.30%)
Jul 08, 2014 2.243 2.262 2.243 2.262 6,609 -0.03(-1.28%)
Jul 07, 2014 2.282 2.301 2.282 2.292 16,904 +0.01(+0.43%)
Jul 03, 2014 2.282 2.282 2.282 2.282 816 +0.04(+1.75%)
Jul 02, 2014 2.282 2.333 2.243 2.243 17,505 -0.05(-2.14%)
Jul 01, 2014 2.252 2.311 2.243 2.292 18,121 +0.02(+0.86%)
Jun 30, 2014 2.350 2.439 2.252 2.272 6,290 -0.02(-0.85%)
Jun 27, 2014 2.429 2.448 2.292 2.292 2,855 -0.05(-2.07%)
Jun 26, 2014 2.350 2.420 2.321 2.340 2,281 +0.04(+1.62%)
Jun 25, 2014 2.331 2.367 2.301 2.303 6,256 -0.16(-6.32%)
Jun 24, 2014 2.448 2.527 2.419 2.458 7,568 -0.10(-3.83%)
Jun 23, 2014 2.595 2.631 2.556 2.556 37,225 -0.04(-1.51%)
Jun 20, 2014 2.448 2.595 2.311 2.595 27,785 +0.15(+6.00%)
Jun 19, 2014 2.472 2.644 2.448 2.448 51,481 +0.00(+0.00%)
Jun 18, 2014 2.204 2.595 2.204 2.448 10,325 +0.25(+11.61%)
Jun 17, 2014 2.066 2.194 2.057 2.194 15,478 +0.08(+3.70%)
Jun 13, 2014 2.047 2.115 2.115 2.115 7 +0.07(+3.35%)
Jun 12, 2014 2.047 2.047 2.047 2.047 1,306 +0.03(+1.46%)
Jun 11, 2014 2.017 2.086 2.017 2.017 3,106 +0.04(+1.98%)
Jun 10, 2014 2.017 2.033 1.978 1.978 10,613 -0.05(-2.70%)
Jun 03, 2014 2.033 2.033 2.033 2.033 0 -0.06(-2.99%)
May 30, 2014 2.096 2.096 2.096 2.096 0 +0.08(+3.88%)
May 29, 2014 1.998 2.017 1.998 2.017 408 +0.03(+1.48%)
May 28, 2014 2.008 2.008 1.988 1.988 2,144 -0.02(-0.98%)
May 27, 2014 1.988 2.008 1.959 2.008 4,492 +0.00(+0.00%)
May 23, 2014 2.008 2.008 2.008 2.008 102 +0.02(+0.98%)
May 19, 2014 1.988 1.988 1.988 1.988 0 -0.04(-1.93%)
May 14, 2014 2.027 2.027 2.027 2.027 0 -0.02(-0.96%)
May 13, 2014 2.106 2.106 2.047 2.047 1,776 -0.06(-2.79%)
May 12, 2014 2.052 2.106 2.052 2.106 714 -0.03(-1.38%)
May 09, 2014 2.047 2.163 2.047 2.135 1,225 -0.04(-1.80%)
May 07, 2014 2.155 2.174 2.174 2.174 1 +0.01(+0.45%)
May 06, 2014 2.155 2.164 2.155 2.164 221 -0.01(-0.45%)
May 05, 2014 2.135 2.174 2.037 2.174 7,962 +0.02(+0.91%)
May 02, 2014 2.154 2.154 2.154 2.154 4,645 -0.01(-0.46%)
May 01, 2014 2.155 2.184 2.155 2.164 3,266 +0.00(+0.00%)
Apr 30, 2014 2.164 2.164 2.164 2.164 1,136 +0.05(+2.31%)
Apr 29, 2014 2.037 2.155 2.037 2.115 26,409 -0.08(-3.57%)
Apr 28, 2014 2.184 2.311 2.086 2.194 25,302 -0.20(-8.20%)
Apr 24, 2014 2.350 2.390 2.390 2.390 11,334 +0.14(+6.09%)
Apr 23, 2014 2.272 2.350 2.252 2.252 5,972 -0.06(-2.54%)
Apr 22, 2014 2.301 2.311 2.301 2.311 204 -0.09(-3.67%)
Apr 21, 2014 2.409 2.409 2.262 2.399 8,815 -0.01(-0.41%)
Apr 16, 2014 2.448 2.409 2.409 2.409 1,123 -0.07(-2.82%)
Apr 15, 2014 2.479 2.479 2.479 2.479 479 -0.02(-0.72%)
Apr 14, 2014 2.497 2.497 2.497 2.497 1,137 -0.00(-0.00%)
Apr 11, 2014 2.409 2.497 2.409 2.497 3,334 +0.05(+2.00%)
Apr 09, 2014 2.439 2.448 2.448 2.448 510 +0.05(+2.00%)
Apr 08, 2014 2.400 2.400 2.400 2.400 208 +0.00(+0.04%)
Apr 07, 2014 2.399 2.399 2.399 2.399 1,276 -0.07(-2.77%)
Apr 04, 2014 2.370 2.478 2.341 2.468 4,045 +0.11(+4.56%)
Apr 03, 2014 2.360 2.360 2.360 2.360 1,615 -0.10(-3.98%)
Apr 02, 2014 2.458 2.458 2.448 2.458 1,299 +0.08(+3.29%)
Apr 01, 2014 2.419 2.419 2.380 2.380 405 -0.04(-1.62%)
Mar 31, 2014 2.399 2.419 2.399 2.419 824 +0.02(+0.82%)
Mar 28, 2014 2.399 2.419 2.272 2.399 2,966 +0.05(+2.08%)
Mar 27, 2014 2.380 2.380 2.350 2.350 1,359 -0.04(-1.64%)
Mar 24, 2014 2.390 2.390 2.390 2.390 0 +0.00(+0.00%)
Mar 21, 2014 2.350 2.399 2.350 2.390 4,687 +0.07(+2.95%)
Mar 20, 2014 2.321 2.321 2.321 2.321 267 -0.03(-1.25%)
Mar 19, 2014 2.262 2.351 2.262 2.350 10,235 +0.00(+0.00%)
Mar 18, 2014 2.429 2.429 2.331 2.350 5,680 -0.08(-3.23%)
Mar 17, 2014 2.527 2.527 2.370 2.429 3,438 -0.05(-1.98%)
Mar 13, 2014 2.497 2.478 2.478 2.478 13,274 -0.02(-0.78%)
Mar 12, 2014 2.507 2.507 2.497 2.497 1,582 -0.06(-2.30%)
Mar 11, 2014 2.415 2.556 2.415 2.556 1,737 +0.06(+2.35%)
Mar 10, 2014 2.527 2.585 2.429 2.497 23,587 -0.10(-3.77%)
Mar 07, 2014 2.583 2.595 2.429 2.595 65,426 +0.03(+1.15%)
Mar 06, 2014 2.410 2.566 2.410 2.566 1,843 +0.07(+2.74%)
Mar 05, 2014 2.497 2.497 2.497 2.497 138 -0.09(-3.41%)
Mar 04, 2014 2.372 2.585 2.372 2.585 2,208 +0.15(+6.02%)
Mar 03, 2014 2.566 2.566 2.399 2.439 2,417 -0.11(-4.23%)
Feb 28, 2014 2.566 2.566 2.488 2.546 329 +0.01(+0.39%)
Feb 25, 2014 2.390 2.537 2.537 2.537 612 +0.08(+3.19%)
Feb 24, 2014 2.370 2.470 2.360 2.458 3,369 +0.04(+1.62%)
Feb 21, 2014 2.468 2.468 2.380 2.419 4,824 -0.10(-4.04%)
Feb 20, 2014 2.521 2.521 2.521 2.521 1,021 +0.07(+2.96%)
Feb 19, 2014 2.497 2.585 2.448 2.448 7,367 -0.05(-1.96%)
Feb 18, 2014 2.497 2.595 2.386 2.497 47,769 +0.02(+0.79%)
Feb 14, 2014 2.458 2.478 2.478 2.478 6,024 -0.07(-2.69%)
Feb 13, 2014 2.360 2.644 2.360 2.546 77,015 +0.22(+9.24%)
Feb 12, 2014 2.223 2.390 2.213 2.331 37,049 +0.06(+2.59%)
Feb 11, 2014 2.204 2.399 2.204 2.272 39,092 -0.01(-0.43%)
Feb 10, 2014 2.213 2.371 2.213 2.282 29,448 -0.03(-1.27%)
Feb 07, 2014 2.243 2.364 2.243 2.311 11,063 +0.12(+5.36%)
Feb 06, 2014 2.262 2.262 2.194 2.194 3,103 +0.03(+1.36%)
Feb 05, 2014 2.468 2.468 2.145 2.164 46,017 -0.36(-14.34%)
Feb 04, 2014 2.469 2.527 2.469 2.527 984 +0.01(+0.39%)
Feb 03, 2014 2.546 2.546 2.448 2.517 20,897 -0.05(-1.91%)
Jan 31, 2014 2.674 2.674 2.556 2.566 6,376 -0.08(-2.96%)
Jan 30, 2014 2.614 2.644 2.557 2.644 6,539 +0.03(+1.12%)
Jan 29, 2014 2.586 2.644 2.586 2.615 8,060 -0.01(-0.37%)
Jan 28, 2014 2.552 2.634 2.552 2.625 6,432 +0.04(+1.52%)
Jan 27, 2014 2.455 2.585 2.452 2.585 1,539 +0.12(+4.72%)
Jan 24, 2014 2.605 2.674 2.448 2.469 21,782 -0.14(-5.23%)
Jan 23, 2014 2.605 2.625 2.595 2.605 17,371 -0.01(-0.37%)
Jan 22, 2014 2.625 2.644 2.605 2.615 4,558 -0.01(-0.37%)
Jan 21, 2014 2.595 2.673 2.595 2.625 29,925 +0.03(+1.17%)
Jan 17, 2014 2.644 2.594 2.594 2.594 12,763 -0.01(-0.41%)
Jan 16, 2014 2.566 2.723 2.546 2.605 21,642 -0.07(-2.56%)
Jan 15, 2014 2.350 2.742 2.350 2.674 205,203 +0.38(+16.66%)
Jan 14, 2014 2.300 2.341 2.292 2.292 8,832 -0.05(-2.09%)
Jan 13, 2014 2.340 2.341 2.272 2.341 12,539 +0.00(+0.00%)
Jan 10, 2014 2.262 2.341 2.262 2.341 2,042 -0.01(-0.42%)
Jan 09, 2014 2.321 2.350 2.321 2.350 16,667 +0.04(+1.70%)
Jan 08, 2014 2.243 2.311 2.243 2.311 754 +0.01(+0.43%)
Jan 07, 2014 2.252 2.301 2.233 2.301 4,014 +0.00(+0.08%)
Jan 06, 2014 2.272 2.300 2.213 2.300 17,448 +0.01(+0.35%)
Jan 03, 2014 2.292 2.292 2.292 2.292 5,105 +0.05(+2.18%)
Jan 02, 2014 2.223 2.243 2.223 2.243 2,566 -0.00(-0.17%)
Dec 31, 2013 2.243 2.247 2.247 2.247 306 -0.02(-0.76%)
Dec 30, 2013 2.233 2.264 2.223 2.264 72,797 -0.02(-0.79%)
Dec 27, 2013 2.341 2.341 2.252 2.282 33,253 -0.02(-0.87%)
Dec 26, 2013 2.311 2.350 2.243 2.302 19,153 -0.03(-1.08%)
Dec 24, 2013 2.292 2.349 2.282 2.327 17,478 +0.05(+2.41%)
Dec 23, 2013 2.301 2.321 2.243 2.272 13,521 +0.04(+1.75%)
Dec 20, 2013 2.213 2.331 2.213 2.233 10,943 -0.09(-3.80%)
Dec 19, 2013 2.331 2.331 2.194 2.321 10,931 +0.07(+3.04%)
Dec 18, 2013 2.223 2.292 2.155 2.252 66,092 +0.00(+0.00%)
Dec 17, 2013 2.184 2.321 2.037 2.252 10,023 +0.17(+7.98%)
Dec 16, 2013 2.047 2.106 2.018 2.086 26,015 +0.12(+6.31%)
Dec 13, 2013 2.057 2.058 1.959 1.962 7,495 -0.09(-4.59%)
Dec 12, 2013 2.057 2.057 2.057 2.057 1,328 -0.01(-0.47%)
Dec 11, 2013 2.008 2.066 1.959 2.066 145,405 -0.02(-0.94%)
Dec 10, 2013 2.037 2.135 2.037 2.086 3,600 +0.05(+2.40%)
Dec 09, 2013 2.076 2.085 2.008 2.037 14,633 -0.01(-0.48%)
Dec 06, 2013 2.047 2.399 2.017 2.047 0 +0.03(+1.46%)
Dec 04, 2013 2.027 2.017 2.017 2.017 5,309 +0.02(+0.98%)
Dec 03, 2013 2.037 2.037 1.998 1.998 0 -0.03(-1.45%)
Dec 02, 2013 2.027 2.027 2.027 2.027 0 -0.01(-0.48%)
Nov 29, 2013 2.037 2.037 2.037 2.037 0 +0.04(+1.96%)
Nov 26, 2013 1.998 1.998 1.998 1.998 6,126 +0.00(+0.00%)
Nov 22, 2013 1.978 1.998 1.998 1.998 18,073 +0.03(+1.49%)
Nov 21, 2013 2.008 2.008 1.959 1.968 0 -0.07(-3.37%)
Nov 20, 2013 2.037 2.047 2.037 2.037 0 +0.01(+0.48%)
Nov 19, 2013 1.978 2.027 1.978 2.027 0 +0.00(+0.00%)
Nov 18, 2013 2.047 2.047 2.027 2.027 0 -0.03(-1.43%)
Nov 15, 2013 2.027 2.057 2.027 2.057 0 +0.04(+1.94%)
Nov 14, 2013 2.017 2.017 2.017 2.017 0 +0.00(+0.00%)
Nov 13, 2013 2.047 2.047 2.017 2.017 0 +0.01(+0.49%)
Nov 12, 2013 2.008 2.047 2.008 2.008 0 -0.01(-0.49%)
Nov 11, 2013 2.027 2.027 1.966 2.017 0 -0.03(-1.44%)
Nov 08, 2013 2.047 2.047 2.037 2.047 0 -0.03(-1.60%)
Nov 07, 2013 2.080 2.080 2.080 2.080 0 +0.03(+1.63%)
Nov 06, 2013 2.047 2.047 2.047 2.047 0 +0.02(+0.97%)
Nov 05, 2013 2.008 2.047 2.008 2.027 0 +0.06(+2.99%)
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.