Home

Virco Manufacturing Corporation - Common Stock (VIRC)

6.7450
-0.3250 (-4.60%)
NASDAQ · Last Trade: Oct 9th, 2:43 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Virco Manufacturing Corporation - Common Stock (VIRC)

DateOpenHighLowCloseVolumeAdjusted Close
10/08/20256.937.126.867.0755,8197.07
10/07/20257.257.346.936.9379,0616.93
10/06/20257.407.467.187.23119,1957.23
10/03/20257.387.567.387.4562,3777.45
10/02/20257.537.537.387.4053,3237.40
10/01/20257.697.837.507.56111,8407.56
9/30/20257.747.777.617.7562,6007.75
9/29/20257.837.837.727.7460,2327.74
9/26/20257.857.867.757.8043,1597.80
9/25/20257.767.897.767.7851,1037.78
9/24/20257.847.957.747.8053,9277.80
9/23/20257.948.027.827.8692,9727.86
9/22/20257.927.957.737.92115,3987.92
9/19/20258.048.047.867.92136,9837.92
9/18/20257.878.117.858.1041,8188.07
9/17/20258.108.237.827.87108,5277.85
9/16/20258.028.217.988.0780,8688.05
9/15/20258.058.148.018.0248,5498.00
9/12/20258.158.247.977.9754,7917.95
9/11/20258.028.247.998.2285,4918.19
9/10/20258.228.268.088.0858,4698.06
9/09/20258.198.308.188.2154,9758.18
9/08/20258.838.838.108.17123,1298.14
9/05/20258.428.908.428.8268,1228.79
9/04/20258.558.738.438.6763,9148.64
9/03/20258.488.638.428.5434,0888.51
9/02/20258.518.548.428.5045,8608.47
8/29/20258.728.728.548.6143,2848.58
8/28/20258.708.718.488.6943,1458.66
8/27/20258.578.718.538.6553,9818.62
8/26/20258.728.858.608.6161,0698.58
8/25/20258.479.098.388.72103,3488.69
8/22/20258.108.598.108.4757,1858.44
8/21/20258.088.158.008.0833,8518.06
8/20/20258.148.277.918.0836,8888.06
8/19/20258.108.318.038.1045,7538.07
8/18/20258.018.188.018.0738,4218.05
8/15/20258.288.368.078.0781,3398.05
8/14/20258.428.428.228.2532,9828.22
8/13/20258.378.638.378.5239,6748.49
8/12/20258.098.437.978.4138,9858.38
8/11/20257.978.147.918.0737,5018.05
8/08/20258.138.137.947.9930,7247.97
8/07/20258.178.228.038.0853,2728.06
8/06/20258.308.318.028.0339,0978.01
8/05/20258.108.297.828.2978,3678.26
8/04/20257.868.177.858.0985,0348.07
8/01/20257.627.907.557.8177,9017.79
7/31/20258.028.157.467.74150,6577.72
7/30/20258.008.247.978.1074,9258.07
7/29/20258.528.527.927.98101,9717.96
7/28/20258.328.518.128.4872,7438.45
7/25/20258.078.278.018.2537,3058.22
7/24/20258.318.358.018.0243,1598.00
7/23/20258.168.338.138.3048,7738.27
7/22/20257.918.247.918.1165,5828.08
7/21/20257.868.027.827.9385,4497.91
7/18/20258.188.187.837.8554,6237.83
7/17/20257.928.257.928.1098,2778.07
7/16/20257.898.007.827.9492,9707.92
7/15/20258.168.277.797.79114,1137.77
7/14/20257.878.237.838.15105,1228.12
7/11/20258.018.017.867.9255,6347.90
7/10/20258.198.217.968.0463,6518.02
7/09/20258.228.228.008.1454,6408.11