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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 6.143 6.283 5.620 5.975 78,514 -0.08(-1.39%)
Jan 30, 2008 5.629 6.133 5.601 6.059 43,405 +0.27(+4.68%)
Jan 29, 2008 6.068 6.068 5.377 5.788 30,413 -0.22(-3.73%)
Jan 28, 2008 5.657 6.049 5.480 6.012 17,987 +0.51(+9.34%)
Jan 25, 2008 5.452 5.788 5.284 5.499 7,273 -0.02(-0.34%)
Jan 24, 2008 4.854 6.049 4.770 5.517 54,242 +0.66(+13.65%)
Jan 23, 2008 4.901 5.032 4.714 4.854 6,931 -0.18(-3.52%)
Jan 22, 2008 5.060 5.060 4.808 5.032 8,751 +0.13(+2.67%)
Jan 21, 2008 5.125 5.200 4.901 4.901 10,003 +0.00(+0.00%)
Jan 18, 2008 5.125 5.200 4.901 4.901 10,003 -0.24(-4.72%)
Jan 17, 2008 5.405 5.405 5.144 5.144 12,031 -0.37(-6.77%)
Jan 16, 2008 5.041 5.545 4.910 5.517 12,697 +0.47(+9.24%)
Jan 15, 2008 4.985 5.218 4.901 5.050 30,957 -0.02(-0.37%)
Jan 14, 2008 5.601 5.741 5.050 5.069 51,970 -0.16(-3.04%)
Jan 11, 2008 5.592 5.592 5.228 5.228 14,909 -0.33(-5.88%)
Jan 10, 2008 5.359 5.573 5.340 5.555 12,427 +0.19(+3.48%)
Jan 09, 2008 6.152 6.189 5.293 5.368 26,062 -0.67(-11.13%)
Jan 08, 2008 6.133 6.273 5.872 6.040 15,657 +0.07(+1.09%)
Jan 07, 2008 5.872 5.976 5.676 5.975 20,474 +0.10(+1.75%)
Jan 04, 2008 6.367 6.385 5.872 5.872 21,259 -0.49(-7.77%)
Jan 03, 2008 6.292 6.656 6.292 6.367 16,389 -0.03(-0.44%)
Jan 02, 2008 6.890 6.890 6.357 6.395 12,998 -0.49(-7.18%)
Jan 01, 2008 6.385 6.890 6.376 6.890 18,414 +0.00(+0.00%)
Dec 31, 2007 6.385 6.890 6.376 6.890 18,414 +0.22(+3.36%)
Dec 28, 2007 6.105 6.665 6.105 6.665 13,819 +0.28(+4.39%)
Dec 27, 2007 6.395 6.413 6.115 6.385 15,249 -0.14(-2.15%)
Dec 26, 2007 6.255 6.525 6.124 6.525 24,249 +0.28(+4.48%)
Dec 24, 2007 6.255 6.255 5.965 6.245 11,924 -0.01(-0.15%)
Dec 21, 2007 6.292 6.292 6.161 6.255 9,478 -0.05(-0.74%)
Dec 20, 2007 5.937 6.301 5.769 6.301 19,085 +0.34(+5.63%)
Dec 19, 2007 5.527 5.965 5.527 5.965 36,499 +0.35(+6.32%)
Dec 18, 2007 5.676 5.853 5.545 5.611 6,477 -0.19(-3.22%)
Dec 17, 2007 5.405 5.956 5.396 5.797 23,081 +0.32(+5.79%)
Dec 14, 2007 5.545 5.555 5.415 5.480 21,857 -0.11(-2.00%)
Dec 13, 2007 5.405 5.629 5.405 5.592 23,181 -0.06(-0.99%)
Dec 12, 2007 5.909 5.919 5.629 5.648 32,168 -0.30(-5.02%)
Dec 11, 2007 6.040 6.068 5.891 5.947 13,330 -0.09(-1.55%)
Dec 10, 2007 6.133 6.208 5.863 6.040 65,226 -0.07(-1.22%)
Dec 07, 2007 5.928 6.385 5.928 6.115 37,081 +0.17(+2.83%)
Dec 06, 2007 5.937 6.003 5.769 5.947 38,280 -0.19(-3.04%)
Dec 05, 2007 5.863 6.283 5.695 6.133 34,662 +0.54(+9.68%)
Dec 04, 2007 7.431 7.823 5.583 5.592 215,622 -1.86(-24.94%)
Dec 03, 2007 7.786 7.963 7.244 7.450 33,849 +0.04(+0.50%)
Nov 30, 2007 7.851 8.066 7.375 7.412 43,306 -0.51(-6.48%)
Nov 29, 2007 7.702 7.982 7.702 7.926 20,726 +0.20(+2.54%)
Nov 28, 2007 7.832 7.832 7.580 7.730 5,625 -0.01(-0.12%)
Nov 27, 2007 7.282 7.739 7.104 7.739 10,860 +0.35(+4.67%)
Nov 26, 2007 7.608 7.795 6.824 7.394 31,962 -0.26(-3.41%)
Nov 23, 2007 8.075 8.075 7.655 7.655 5,347 -0.39(-4.87%)
Nov 21, 2007 8.505 8.505 7.898 8.047 15,918 -0.35(-4.22%)
Nov 20, 2007 7.935 8.449 7.832 8.402 38,506 +0.53(+6.76%)
Nov 19, 2007 7.842 7.935 7.608 7.870 28,468 -0.07(-0.82%)
Nov 16, 2007 7.851 8.028 7.842 7.935 12,997 +0.02(+0.24%)
Nov 15, 2007 7.730 8.038 7.664 7.916 27,768 +0.26(+3.41%)
Nov 14, 2007 8.066 8.206 7.188 7.655 73,032 -0.18(-2.26%)
Nov 13, 2007 7.506 7.842 7.468 7.832 35,923 +0.18(+2.32%)
Nov 12, 2007 8.803 9.363 7.487 7.655 113,195 -1.59(-17.17%)
Nov 09, 2007 10.88 10.88 9.149 9.242 51,311 -2.00(-17.77%)
Nov 08, 2007 12.60 12.60 11.03 11.24 45,384 -1.36(-10.82%)
Nov 07, 2007 12.61 12.61 12.24 12.60 59,244 +0.12(+0.97%)
Nov 06, 2007 11.80 12.87 11.80 12.48 108,016 +0.21(+1.67%)
Nov 05, 2007 11.80 12.45 11.06 12.28 172,569 +1.54(+14.35%)
Nov 02, 2007 10.98 10.98 10.45 10.74 10,304 -0.25(-2.29%)
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.