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

Virco MFG Corp (NQ: VIRC )

15.51 -0.45 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Aug 31, 2015 2.646 2.646 2.467 2.558 15,816 -0.06(-2.24%)
Aug 28, 2015 2.675 2.675 2.617 2.617 1,439 -0.02(-0.74%)
Aug 27, 2015 2.692 2.734 2.636 2.636 5,712 +0.02(+0.75%)
Aug 26, 2015 2.490 2.617 2.482 2.617 6,454 +0.18(+7.20%)
Aug 25, 2015 2.441 2.460 2.441 2.441 20,344 +0.04(+1.63%)
Aug 24, 2015 2.415 2.470 2.382 2.402 6,303 -0.06(-2.38%)
Aug 21, 2015 2.421 2.460 2.421 2.460 1,806 +0.05(+2.13%)
Aug 20, 2015 2.431 2.441 2.409 2.409 6,119 -0.05(-2.08%)
Aug 19, 2015 2.441 2.480 2.421 2.460 16,454 +0.00(+0.00%)
Aug 18, 2015 2.470 2.480 2.441 2.460 8,339 -0.01(-0.40%)
Aug 17, 2015 2.451 2.490 2.451 2.470 3,207 +0.01(+0.40%)
Aug 14, 2015 2.463 2.480 2.460 2.460 445 +0.02(+0.80%)
Aug 13, 2015 2.470 2.499 2.441 2.441 11,348 -0.01(-0.39%)
Aug 12, 2015 2.451 2.460 2.451 2.451 768 -0.03(-1.18%)
Aug 11, 2015 2.529 2.529 2.457 2.480 4,952 -0.03(-1.17%)
Aug 10, 2015 2.451 2.539 2.451 2.509 2,450 +0.06(+2.39%)
Aug 07, 2015 2.490 2.558 2.451 2.451 25,862 -0.04(-1.57%)
Aug 06, 2015 2.480 2.548 2.480 2.490 4,951 +0.01(+0.39%)
Aug 05, 2015 2.441 2.529 2.441 2.480 22,654 -0.04(-1.55%)
Aug 04, 2015 2.548 2.548 2.519 2.519 5,359 +0.00(+0.00%)
Aug 03, 2015 2.548 2.548 2.519 2.519 3,018 -0.01(-0.39%)
Jul 31, 2015 2.535 2.568 2.529 2.529 2,384 -0.01(-0.38%)
Jul 30, 2015 2.529 2.578 2.529 2.539 8,046 +0.02(+0.78%)
Jul 29, 2015 2.675 2.685 2.519 2.519 23,515 -0.17(-6.18%)
Jul 28, 2015 2.695 2.695 2.685 2.685 3,285 +0.04(+1.42%)
Jul 27, 2015 2.636 2.656 2.607 2.647 7,441 +0.03(+1.18%)
Jul 24, 2015 2.646 2.646 2.548 2.617 18,211 -0.02(-0.74%)
Jul 23, 2015 2.607 2.636 2.607 2.636 5,557 -0.03(-1.10%)
Jul 22, 2015 2.593 2.675 2.593 2.665 4,923 +0.00(+0.00%)
Jul 21, 2015 2.626 2.695 2.587 2.665 7,002 +0.02(+0.74%)
Jul 20, 2015 2.712 2.724 2.636 2.646 14,938 -0.06(-2.17%)
Jul 17, 2015 2.714 2.724 2.705 2.705 2,676 +0.00(+0.00%)
Jul 16, 2015 2.734 2.792 2.695 2.705 4,324 -0.06(-2.12%)
Jul 15, 2015 2.746 2.763 2.685 2.763 25,246 +0.02(+0.71%)
Jul 14, 2015 2.714 2.812 2.714 2.744 6,790 +0.06(+2.18%)
Jul 13, 2015 2.753 2.822 2.685 2.685 16,108 -0.09(-3.17%)
Jul 10, 2015 2.783 2.802 2.763 2.773 14,159 -0.00(-0.07%)
Jul 09, 2015 2.839 2.841 2.773 2.775 8,974 -0.03(-0.98%)
Jul 08, 2015 2.831 2.861 2.783 2.802 36,835 -0.02(-0.69%)
Jul 07, 2015 2.831 2.841 2.783 2.822 10,505 -0.01(-0.34%)
Jul 06, 2015 2.851 2.861 2.808 2.831 17,336 -0.01(-0.34%)
Jul 02, 2015 2.812 2.841 2.841 2.841 31,340 +0.07(+2.46%)
Jul 01, 2015 2.812 2.812 2.773 2.773 9,649 -0.01(-0.35%)
Jun 30, 2015 2.822 2.841 2.734 2.783 20,160 -0.02(-0.87%)
Jun 29, 2015 2.792 2.851 2.792 2.807 10,572 +0.02(+0.88%)
Jun 26, 2015 2.763 2.822 2.763 2.783 5,255 +0.05(+1.79%)
Jun 25, 2015 2.831 2.831 2.734 2.734 12,677 -0.03(-1.06%)
Jun 24, 2015 2.822 2.861 2.763 2.763 12,656 -0.05(-1.74%)
Jun 23, 2015 2.687 2.861 2.687 2.812 27,137 +0.12(+4.35%)
Jun 22, 2015 2.773 2.773 2.690 2.695 8,571 +0.02(+0.73%)
Jun 19, 2015 2.783 2.783 2.675 2.675 18,512 -0.12(-4.36%)
Jun 18, 2015 2.705 2.797 2.705 2.797 31,372 +0.12(+4.56%)
Jun 17, 2015 2.597 2.685 2.587 2.675 36,343 +0.03(+1.11%)
Jun 16, 2015 2.705 2.705 2.587 2.646 17,280 +0.07(+2.65%)
Jun 15, 2015 2.539 2.688 2.529 2.578 37,675 +0.05(+1.93%)
Jun 12, 2015 2.451 2.548 2.451 2.529 63,275 +0.02(+0.78%)
Jun 11, 2015 2.509 2.548 2.509 2.509 7,850 -0.01(-0.39%)
Jun 10, 2015 2.548 2.548 2.490 2.519 10,768 +0.03(+1.18%)
Jun 09, 2015 2.412 2.519 2.412 2.490 14,150 +0.01(+0.39%)
Jun 08, 2015 2.392 2.529 2.392 2.480 16,824 +0.03(+1.19%)
Jun 05, 2015 2.451 2.490 2.451 2.451 24,324 -0.03(-1.18%)
Jun 04, 2015 2.558 2.558 2.470 2.480 4,244 -0.08(-3.05%)
Jun 03, 2015 2.597 2.597 2.490 2.558 5,319 -0.01(-0.38%)
Jun 02, 2015 2.558 2.577 2.548 2.568 2,668 +0.00(+0.00%)
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.