Skip to main content
Virco Mfg. Corporation (VIRC)
NASDAQ: VIRC · Real-Time Price · USD
10.49
-0.14 (-1.27%)
Dec 20, 2024, 4:00 PM EST - Market closed

Virco Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202410.5210.9010.4110.4910.49-1.50%263,362
Dec 19, 202410.8411.0410.6210.6510.63-1.84%458,181
Dec 18, 202411.6511.7710.7710.8510.82-6.71%161,550
Dec 17, 202411.2811.8311.2111.6311.601.48%224,215
Dec 16, 202411.6911.8411.3811.4611.43-2.47%288,132
Dec 13, 202411.6211.9711.5111.7511.721.12%196,134
Dec 12, 202411.7711.8711.5311.6211.59-2.11%222,074
Dec 11, 202412.5512.5511.6011.8711.84-5.23%603,126
Dec 10, 202413.7113.7112.4612.5312.50-6.67%374,264
Dec 9, 202414.6214.7912.8513.4213.39-17.72%768,041
Dec 6, 202416.1516.3816.0016.3116.271.18%62,349
Dec 5, 202416.1116.2915.8016.1216.080.25%86,028
Dec 4, 202416.6116.7415.7916.0816.04-3.89%144,510
Dec 3, 202416.6017.3116.4916.7316.690.48%205,559
Dec 2, 202416.3616.8715.8816.6516.611.40%158,799
Nov 29, 202416.4416.6516.2516.4216.380.37%64,990
Nov 27, 202416.5216.8916.3016.3616.320.12%74,564
Nov 26, 202416.7316.7316.2416.3416.30-1.45%108,025
Nov 25, 202415.8916.8815.8716.5816.544.74%174,448
Nov 22, 202416.2416.2615.6515.8315.79-1.74%78,983
Nov 21, 202415.6816.2015.3116.1116.073.73%78,131
Nov 20, 202415.5016.1815.2315.5315.49-0.13%83,024
Nov 19, 202415.0715.6614.9915.5515.512.30%111,174
Nov 18, 202414.9715.6114.8915.2015.162.56%135,237
Nov 15, 202415.0315.0514.7514.8214.79-1.33%71,900
Nov 14, 202415.5615.5614.8415.0214.98-3.47%98,875
Nov 13, 202416.0116.3915.5615.5615.52-3.59%117,447
Nov 12, 202416.2216.4015.8716.1416.10-0.55%130,979
Nov 11, 202415.5816.4915.5416.2316.194.64%176,043
Nov 8, 202416.0016.1415.3815.5115.47-2.82%182,218
Nov 7, 202416.5016.5015.8115.9615.92-2.98%146,972
Nov 6, 202415.2116.5915.0816.4516.4113.53%313,932
Nov 5, 202414.0914.7014.0914.4914.462.84%85,822
Nov 4, 202414.0014.3113.8414.0914.060.64%121,147
Nov 1, 202414.0614.3513.9314.0013.97-0.21%96,786
Oct 31, 202414.0614.2314.0014.0314.00-0.21%86,295
Oct 30, 202413.9014.2713.7114.0614.031.15%94,242
Oct 29, 202413.9814.0513.7413.9013.87-1.56%117,164
Oct 28, 202414.0314.4014.0314.1214.091.80%81,809
Oct 25, 202414.1114.1813.8613.8713.84-0.64%72,964
Oct 24, 202413.9114.1813.8713.9613.931.01%97,724
Oct 23, 202413.8013.8913.6313.8213.79-0.36%71,160
Oct 22, 202414.4314.4313.8313.8713.84-4.54%176,762
Oct 21, 202414.8015.0514.5014.5314.50-1.96%113,912
Oct 18, 202414.5814.8214.4514.8214.791.93%75,066
Oct 17, 202414.7514.7514.5114.5414.51-1.56%144,953
Oct 16, 202414.7014.8514.6214.7714.741.65%102,591
Oct 15, 202414.5214.7314.3014.5314.50-0.55%95,509
Oct 14, 202415.1215.1214.6014.6114.58-2.73%125,374
Oct 11, 202413.8315.0413.8315.0214.988.60%238,723
Oct 10, 202414.1014.1013.5513.8313.80-2.74%221,529
Oct 9, 202414.2414.4214.0414.2214.190.28%155,518
Oct 8, 202413.7514.2013.4914.1814.153.73%198,229
Oct 7, 202413.4813.7313.1713.6713.641.26%163,393
Oct 4, 202413.4513.5413.0513.5013.472.43%149,886
Oct 3, 202413.2113.3513.0713.1813.15-0.53%99,405
Oct 2, 202413.2513.5313.2413.2513.22-0.45%145,633
Oct 1, 202413.7813.7913.2913.3113.28-3.62%273,430
Sep 30, 202413.9314.1713.6513.8113.78-0.50%815,831
Sep 27, 202413.7214.1613.2513.8813.852.66%389,861
Sep 26, 202413.6313.8613.2813.5213.490.52%301,821
Sep 25, 202413.3213.5113.0713.4513.421.51%318,012
Sep 24, 202413.5913.7813.0313.2513.22-5.15%317,178
Sep 23, 202413.8814.1713.7013.9713.940.58%198,807
Sep 20, 202414.3314.4013.7313.8913.86-4.21%558,956
Sep 19, 202415.3515.3514.4614.5014.44-2.49%266,565
Sep 18, 202415.5015.6314.8614.8714.81-4.31%190,568
Sep 17, 202415.8816.2215.4515.5415.48-0.96%285,583
Sep 16, 202415.4715.8214.6615.6915.631.36%285,885
Sep 13, 202415.0415.6715.0115.4815.424.38%174,000
Sep 12, 202414.6015.1714.6014.8314.772.56%325,964
Sep 11, 202414.0014.4713.6314.4614.403.06%276,366
Sep 10, 202413.1714.0513.1714.0313.976.77%304,649
Sep 9, 202414.0014.0412.2313.1413.09-9.25%577,929
Sep 6, 202414.5415.0514.2414.4814.42-0.41%199,574
Sep 5, 202414.5914.6914.2014.5414.480.62%172,236
Sep 4, 202414.4114.7914.3014.4514.39-1.83%157,408
Sep 3, 202415.5415.8514.3014.7214.66-5.22%284,023
Aug 30, 202415.3115.5814.9515.5315.471.70%215,306
Aug 29, 202415.3515.6215.0515.2715.21-0.07%216,259
Aug 28, 202416.3116.3315.1615.2815.22-7.17%291,732
Aug 27, 202416.9316.9916.2316.4616.39-4.08%243,617
Aug 26, 202418.2818.3816.9517.1617.09-5.92%301,412
Aug 23, 202418.0018.5017.6018.2418.162.76%309,682
Aug 22, 202417.0918.1817.0017.7517.685.03%306,616
Aug 21, 202417.0117.2716.8016.9016.830.60%123,337
Aug 20, 202417.2017.2916.5116.8016.73-1.87%123,793
Aug 19, 202417.1017.4616.8017.1217.050.88%250,499
Aug 16, 202416.7217.3316.7016.9716.903.73%279,924
Aug 15, 202416.0016.5415.7216.3616.294.01%154,559
Aug 14, 202416.0616.1915.4715.7315.66-2.05%138,455
Aug 13, 202415.1016.0615.1016.0615.997.71%267,737
Aug 12, 202414.6415.2114.6014.9114.852.26%245,896
Aug 9, 202414.5414.7514.3114.5814.520.21%104,637
Aug 8, 202414.2614.5814.0314.5514.493.85%129,257
Aug 7, 202414.5414.5413.9014.0113.95-2.03%209,560
Aug 6, 202414.4614.8214.0214.3014.24-0.69%157,173
Aug 5, 202414.9714.9813.5514.4014.34-12.25%371,447
Aug 2, 202416.4016.6516.0316.4116.34-2.96%248,587
Aug 1, 202417.7418.0516.5916.9116.84-3.92%334,810