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

Virco MFG Cp (NQ: VIRC )

12.07 +0.15 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 29, 2015 2.576 2.585 2.546 2.576 21,970 +0.03(+1.15%)
May 28, 2015 2.607 2.634 2.517 2.546 24,727 +0.06(+2.36%)
May 27, 2015 2.546 2.557 2.488 2.488 7,517 -0.02(-0.78%)
May 26, 2015 2.556 2.556 2.505 2.507 7,331 -0.00(-0.20%)
May 22, 2015 2.448 2.512 2.512 2.512 29,917 +0.02(+0.98%)
May 21, 2015 2.409 2.517 2.409 2.488 30,619 -0.07(-2.68%)
May 20, 2015 2.488 2.566 2.488 2.556 2,511 +0.06(+2.35%)
May 19, 2015 2.506 2.507 2.478 2.497 6,014 -0.01(-0.39%)
May 18, 2015 2.527 2.536 2.478 2.507 15,904 -0.09(-3.40%)
May 15, 2015 2.595 2.595 2.595 2.595 157 +0.02(+0.76%)
May 14, 2015 2.585 2.615 2.576 2.576 3,070 -0.01(-0.38%)
May 13, 2015 2.579 2.595 2.579 2.585 1,904 +0.04(+1.54%)
May 12, 2015 2.546 2.595 2.527 2.546 16,620 +0.00(+0.00%)
May 11, 2015 2.556 2.556 2.527 2.546 5,735 -0.00(-0.00%)
May 08, 2015 2.556 2.586 2.546 2.546 3,449 +0.05(+1.96%)
May 07, 2015 2.468 2.517 2.468 2.497 28,305 -0.03(-1.16%)
May 06, 2015 2.686 2.686 2.507 2.527 19,537 -0.17(-6.18%)
May 05, 2015 2.693 2.722 2.595 2.693 7,256 -0.02(-0.72%)
May 04, 2015 2.742 2.742 2.693 2.713 2,749 +0.11(+4.14%)
May 01, 2015 2.595 2.674 2.585 2.605 18,338 +0.01(+0.38%)
Apr 30, 2015 2.713 2.713 2.595 2.595 2,860 -0.06(-2.21%)
Apr 29, 2015 2.634 2.722 2.625 2.654 50,337 +0.02(+0.74%)
Apr 28, 2015 2.772 2.772 2.605 2.634 16,045 -0.03(-1.10%)
Apr 27, 2015 2.703 2.781 2.654 2.664 37,646 -0.06(-2.16%)
Apr 24, 2015 2.791 2.791 2.595 2.723 32,636 +0.00(+0.00%)
Apr 23, 2015 2.811 2.860 2.723 2.723 48,577 -0.02(-0.71%)
Apr 22, 2015 3.114 3.183 2.674 2.742 241,141 -0.33(-10.83%)
Apr 21, 2015 2.791 3.222 2.658 3.075 193,603 +0.40(+15.02%)
Apr 20, 2015 2.713 2.811 2.605 2.674 94,345 +0.07(+2.63%)
Apr 17, 2015 2.556 2.742 2.546 2.605 123,426 +0.04(+1.53%)
Apr 16, 2015 2.566 2.625 2.556 2.566 1,124 -0.07(-2.60%)
Apr 15, 2015 2.625 2.634 2.566 2.634 9,178 +0.08(+3.06%)
Apr 14, 2015 2.634 2.634 2.556 2.556 1,330 -0.08(-2.97%)
Apr 13, 2015 2.566 2.644 2.546 2.634 1,828 -0.06(-2.19%)
Apr 10, 2015 2.654 2.771 2.517 2.693 7,178 +0.12(+4.56%)
Apr 09, 2015 2.695 2.695 2.527 2.576 14,384 -0.12(-4.36%)
Apr 08, 2015 2.664 2.732 2.664 2.693 1,374 -0.03(-1.08%)
Apr 07, 2015 2.762 2.762 2.595 2.723 25,840 +0.12(+4.51%)
Apr 06, 2015 2.781 3.095 2.556 2.605 10,730 -0.02(-0.75%)
Apr 02, 2015 2.595 2.625 2.625 2.625 162,149 +0.08(+3.08%)
Apr 01, 2015 2.507 2.585 2.507 2.546 5,020 -0.12(-4.41%)
Mar 31, 2015 2.674 2.752 2.468 2.664 30,498 -0.01(-0.37%)
Mar 30, 2015 2.595 2.869 2.546 2.674 21,320 +0.03(+1.11%)
Mar 27, 2015 2.732 3.046 2.546 2.644 270,077 -0.15(-5.26%)
Mar 26, 2015 2.546 2.809 2.497 2.791 92,074 +0.24(+9.62%)
Mar 25, 2015 2.546 2.576 2.524 2.546 38,082 -0.04(-1.52%)
Mar 24, 2015 2.615 2.634 2.507 2.585 7,002 +0.01(+0.38%)
Mar 23, 2015 2.566 2.595 2.507 2.576 3,503 +0.01(+0.38%)
Mar 20, 2015 2.497 2.625 2.497 2.566 20,229 +0.09(+3.56%)
Mar 19, 2015 2.399 2.585 2.399 2.478 2,998 -0.02(-0.78%)
Mar 18, 2015 2.497 2.537 2.429 2.497 7,870 +0.00(+0.00%)
Mar 17, 2015 2.409 2.497 2.399 2.497 6,207 +0.10(+4.08%)
Mar 16, 2015 2.497 2.497 2.350 2.399 11,639 +0.00(+0.00%)
Mar 13, 2015 2.390 2.409 2.380 2.399 637 -0.18(-6.84%)
Mar 12, 2015 2.390 2.928 2.350 2.576 125,664 +0.17(+6.91%)
Mar 11, 2015 2.409 2.478 2.399 2.409 16,123 +0.06(+2.50%)
Mar 10, 2015 2.360 2.360 2.350 2.350 9,363 -0.04(-1.64%)
Mar 06, 2015 2.350 2.390 2.390 2.390 106 +0.06(+2.52%)
Mar 05, 2015 2.375 2.375 2.302 2.331 11,743 -0.03(-1.24%)
Mar 04, 2015 2.448 2.488 2.350 2.360 8,176 -0.17(-6.59%)
Mar 03, 2015 2.409 2.527 2.409 2.527 15,517 +0.23(+9.79%)
Mar 02, 2015 2.300 2.326 2.300 2.301 2,129 -0.05(-2.08%)
Feb 27, 2015 2.350 2.350 2.350 2.350 326 +0.00(+0.00%)
Feb 26, 2015 2.341 2.350 2.341 2.350 5,363 +0.01(+0.41%)
Feb 25, 2015 2.341 2.341 2.341 2.341 129 -0.01(-0.42%)
Feb 24, 2015 2.331 2.350 2.331 2.350 11,546 +0.05(+2.13%)
Feb 23, 2015 2.313 2.346 2.301 2.301 689 -0.10(-4.08%)
Feb 20, 2015 2.419 2.419 2.399 2.399 510 +0.00(+0.00%)
Feb 19, 2015 2.399 2.399 2.390 2.399 5,105 -0.01(-0.41%)
Feb 17, 2015 2.409 2.409 2.409 2.409 408 +0.01(+0.41%)
Feb 13, 2015 2.331 2.399 2.399 2.399 510 +0.08(+3.38%)
Feb 12, 2015 2.321 2.321 2.321 2.321 102 -0.05(-2.07%)
Feb 11, 2015 2.312 2.370 2.292 2.370 16,337 +0.06(+2.54%)
Feb 10, 2015 2.311 2.311 2.311 2.311 104 -0.08(-3.28%)
Feb 09, 2015 2.311 2.390 2.311 2.390 1,234 +0.03(+1.24%)
Feb 06, 2015 2.370 2.370 2.360 2.360 1,123 -0.06(-2.39%)
Feb 05, 2015 2.380 2.429 2.360 2.418 15,083 +0.05(+2.02%)
Feb 04, 2015 2.360 2.390 2.360 2.370 1,738 -0.02(-0.82%)
Feb 03, 2015 2.233 2.390 2.233 2.390 8,017 +0.08(+3.39%)
Feb 02, 2015 2.331 2.331 2.282 2.311 5,327 -0.05(-2.07%)
Jan 30, 2015 2.360 2.360 2.360 2.360 938 -0.02(-0.82%)
Jan 29, 2015 2.360 2.380 2.360 2.380 245 +0.00(+0.00%)
Jan 28, 2015 2.360 2.429 2.350 2.380 1,166 +0.03(+1.25%)
Jan 26, 2015 2.331 2.350 2.350 2.350 8,475 -0.07(-2.83%)
Jan 23, 2015 2.380 2.439 2.350 2.419 12,664 -0.02(-0.80%)
Jan 22, 2015 2.439 2.439 2.390 2.439 3,767 +0.02(+0.81%)
Jan 21, 2015 2.390 2.419 2.390 2.419 612 -0.01(-0.40%)
Jan 20, 2015 2.360 2.429 2.360 2.429 3,008 +0.00(+0.00%)
Jan 16, 2015 2.419 2.429 2.350 2.429 6,510 +0.01(+0.40%)
Jan 15, 2015 2.380 2.419 2.380 2.419 714 -0.01(-0.40%)
Jan 14, 2015 2.458 2.478 2.370 2.429 8,168 +0.01(+0.61%)
Jan 13, 2015 2.458 2.458 2.390 2.414 1,460 +0.00(+0.00%)
Jan 12, 2015 2.448 2.448 2.380 2.414 3,471 +0.02(+1.02%)
Jan 09, 2015 2.409 2.419 2.390 2.390 1,837 -0.05(-2.01%)
Jan 08, 2015 2.448 2.448 2.409 2.439 16,327 +0.02(+0.81%)
Jan 07, 2015 2.409 2.429 2.399 2.419 8,906 -0.01(-0.40%)
Jan 06, 2015 2.442 2.448 2.399 2.429 2,785 -0.03(-1.20%)
Jan 05, 2015 2.399 2.478 2.399 2.458 5,161 +0.06(+2.45%)
Jan 02, 2015 2.399 2.429 2.380 2.399 8,532 +0.01(+0.41%)
Dec 31, 2014 2.537 2.390 2.390 2.390 11,946 +0.00(+0.00%)
Dec 30, 2014 2.443 2.448 2.380 2.390 10,763 -0.04(-1.61%)
Dec 29, 2014 2.458 2.497 2.390 2.429 4,270 +0.01(+0.40%)
Dec 26, 2014 2.439 2.468 2.370 2.419 18,054 -0.08(-3.14%)
Dec 24, 2014 2.488 2.497 2.497 2.497 8,985 +0.01(+0.39%)
Dec 23, 2014 2.517 2.517 2.409 2.488 20,478 -0.02(-0.78%)
Dec 22, 2014 2.595 2.595 2.370 2.507 31,396 +0.06(+2.40%)
Dec 19, 2014 2.546 2.625 2.370 2.448 101,894 -0.12(-4.58%)
Dec 18, 2014 2.556 2.576 2.517 2.566 20,158 +0.01(+0.38%)
Dec 17, 2014 2.429 2.556 2.429 2.556 16,583 +0.05(+1.95%)
Dec 16, 2014 2.546 2.576 2.410 2.507 43,526 +0.01(+0.39%)
Dec 15, 2014 2.370 2.595 2.370 2.497 67,988 +0.13(+5.37%)
Dec 12, 2014 2.409 2.419 2.360 2.370 24,955 -0.07(-3.01%)
Dec 11, 2014 2.556 2.556 2.350 2.443 96,882 -0.08(-3.29%)
Dec 10, 2014 2.752 3.770 2.448 2.527 961,197 -0.35(-12.24%)
Dec 09, 2014 2.625 2.918 2.595 2.879 21,236 +0.13(+4.63%)
Dec 08, 2014 2.585 2.752 2.585 2.752 8,629 +0.05(+1.81%)
Dec 05, 2014 2.546 2.732 2.546 2.703 2,413 +0.11(+4.15%)
Dec 04, 2014 2.527 2.781 2.517 2.595 13,684 +0.04(+1.53%)
Dec 03, 2014 2.566 2.585 2.556 2.556 1,741 -0.07(-2.62%)
Dec 02, 2014 2.576 2.626 2.576 2.625 2,471 -0.05(-1.83%)
Dec 01, 2014 2.703 2.703 2.674 2.674 2,551 -0.03(-1.09%)
Nov 28, 2014 2.595 2.703 2.556 2.703 4,605 +0.14(+5.34%)
Nov 26, 2014 2.546 2.566 2.566 2.566 2,144 +0.09(+3.56%)
Nov 25, 2014 2.537 2.683 2.448 2.478 72,824 -0.15(-5.60%)
Nov 24, 2014 2.625 2.654 2.458 2.625 9,904 +0.19(+7.63%)
Nov 21, 2014 2.439 2.439 2.439 2.439 102 +0.03(+1.22%)
Nov 20, 2014 2.409 2.409 2.409 2.409 102 -0.14(-5.38%)
Nov 19, 2014 2.488 2.644 2.331 2.546 20,987 -0.10(-3.70%)
Nov 18, 2014 2.527 2.644 2.458 2.644 7,249 +0.05(+1.89%)
Nov 17, 2014 2.507 2.742 2.507 2.595 6,746 +0.09(+3.52%)
Nov 14, 2014 2.409 2.527 2.360 2.507 16,848 +0.18(+7.56%)
Nov 13, 2014 2.468 2.468 2.331 2.331 5,430 -0.13(-5.18%)
Nov 12, 2014 2.458 2.458 2.458 2.458 102 +0.00(+0.00%)
Nov 11, 2014 2.458 2.458 2.458 2.458 102 +0.00(+0.00%)
Nov 10, 2014 2.458 2.458 2.458 2.458 405 -0.07(-2.71%)
Nov 07, 2014 2.546 2.546 2.527 2.527 458 +0.03(+1.18%)
Nov 06, 2014 2.448 2.497 2.448 2.497 2,150 +0.04(+1.59%)
Nov 05, 2014 2.458 2.458 2.458 2.458 1,252 +0.00(+0.00%)
Nov 04, 2014 2.488 2.497 2.458 2.458 5,336 -0.08(-3.09%)
Nov 03, 2014 2.537 2.537 2.537 2.537 249 -0.12(-4.43%)
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%)
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.