Virco Mfg. Corporation (VIRC)
NASDAQ: VIRC · Real-Time Price · USD
13.52
+0.07 (0.52%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 13.32 | 13.51 | 13.07 | 13.45 | 13.45 | 1.51% | 318,012 |
| Sep 24, 2024 | 13.59 | 13.78 | 13.03 | 13.25 | 13.25 | -5.15% | 317,178 |
| Sep 23, 2024 | 13.88 | 14.17 | 13.70 | 13.97 | 13.97 | 0.58% | 198,807 |
| Sep 20, 2024 | 14.33 | 14.40 | 13.73 | 13.89 | 13.89 | -4.21% | 558,956 |
| Sep 19, 2024 | 15.35 | 15.35 | 14.46 | 14.50 | 14.47 | -2.49% | 266,565 |
| Sep 18, 2024 | 15.50 | 15.63 | 14.86 | 14.87 | 14.84 | -4.31% | 190,568 |
| Sep 17, 2024 | 15.88 | 16.22 | 15.45 | 15.54 | 15.51 | -0.96% | 285,583 |
| Sep 16, 2024 | 15.47 | 15.82 | 14.66 | 15.69 | 15.66 | 1.36% | 285,885 |
| Sep 13, 2024 | 15.04 | 15.67 | 15.01 | 15.48 | 15.45 | 4.38% | 174,000 |
| Sep 12, 2024 | 14.60 | 15.17 | 14.60 | 14.83 | 14.80 | 2.56% | 325,964 |
| Sep 11, 2024 | 14.00 | 14.47 | 13.63 | 14.46 | 14.43 | 3.06% | 276,366 |
| Sep 10, 2024 | 13.17 | 14.05 | 13.17 | 14.03 | 14.01 | 6.77% | 304,649 |
| Sep 9, 2024 | 14.00 | 14.04 | 12.23 | 13.14 | 13.12 | -9.25% | 577,929 |
| Sep 6, 2024 | 14.54 | 15.05 | 14.24 | 14.48 | 14.45 | -0.41% | 199,574 |
| Sep 5, 2024 | 14.59 | 14.69 | 14.20 | 14.54 | 14.51 | 0.62% | 172,236 |
| Sep 4, 2024 | 14.41 | 14.79 | 14.30 | 14.45 | 14.42 | -1.83% | 157,408 |
| Sep 3, 2024 | 15.54 | 15.85 | 14.30 | 14.72 | 14.69 | -5.22% | 284,023 |
| Aug 30, 2024 | 15.31 | 15.58 | 14.95 | 15.53 | 15.50 | 1.70% | 215,306 |
| Aug 29, 2024 | 15.35 | 15.62 | 15.05 | 15.27 | 15.24 | -0.07% | 216,259 |
| Aug 28, 2024 | 16.31 | 16.33 | 15.16 | 15.28 | 15.25 | -7.17% | 291,732 |
| Aug 27, 2024 | 16.93 | 16.99 | 16.23 | 16.46 | 16.43 | -4.08% | 243,617 |
| Aug 26, 2024 | 18.28 | 18.38 | 16.95 | 17.16 | 17.13 | -5.92% | 301,412 |
| Aug 23, 2024 | 18.00 | 18.50 | 17.60 | 18.24 | 18.21 | 2.76% | 309,682 |
| Aug 22, 2024 | 17.09 | 18.18 | 17.00 | 17.75 | 17.72 | 5.03% | 306,616 |
| Aug 21, 2024 | 17.01 | 17.27 | 16.80 | 16.90 | 16.87 | 0.60% | 123,337 |
| Aug 20, 2024 | 17.20 | 17.29 | 16.51 | 16.80 | 16.77 | -1.87% | 123,793 |
| Aug 19, 2024 | 17.10 | 17.46 | 16.80 | 17.12 | 17.09 | 0.88% | 250,499 |
| Aug 16, 2024 | 16.72 | 17.33 | 16.70 | 16.97 | 16.94 | 3.73% | 279,924 |
| Aug 15, 2024 | 16.00 | 16.54 | 15.72 | 16.36 | 16.33 | 4.01% | 154,559 |
| Aug 14, 2024 | 16.06 | 16.19 | 15.47 | 15.73 | 15.70 | -2.05% | 138,455 |
| Aug 13, 2024 | 15.10 | 16.06 | 15.10 | 16.06 | 16.03 | 7.71% | 267,737 |
| Aug 12, 2024 | 14.64 | 15.21 | 14.60 | 14.91 | 14.88 | 2.26% | 245,896 |
| Aug 9, 2024 | 14.54 | 14.75 | 14.31 | 14.58 | 14.55 | 0.21% | 104,637 |
| Aug 8, 2024 | 14.26 | 14.58 | 14.03 | 14.55 | 14.52 | 3.85% | 129,257 |
| Aug 7, 2024 | 14.54 | 14.54 | 13.90 | 14.01 | 13.99 | -2.03% | 209,560 |
| Aug 6, 2024 | 14.46 | 14.82 | 14.02 | 14.30 | 14.27 | -0.69% | 157,173 |
| Aug 5, 2024 | 14.97 | 14.98 | 13.55 | 14.40 | 14.37 | -12.25% | 371,447 |
| Aug 2, 2024 | 16.40 | 16.65 | 16.03 | 16.41 | 16.38 | -2.96% | 248,587 |
| Aug 1, 2024 | 17.74 | 18.05 | 16.59 | 16.91 | 16.88 | -3.92% | 334,810 |
| Jul 31, 2024 | 16.86 | 17.71 | 16.72 | 17.60 | 17.57 | 5.71% | 311,637 |
| Jul 30, 2024 | 16.38 | 16.79 | 16.11 | 16.65 | 16.62 | 1.40% | 164,226 |
| Jul 29, 2024 | 17.50 | 17.50 | 16.31 | 16.42 | 16.39 | -3.07% | 206,864 |
| Jul 26, 2024 | 16.67 | 17.11 | 16.40 | 16.94 | 16.91 | 3.55% | 229,194 |
| Jul 25, 2024 | 16.35 | 16.75 | 15.91 | 16.36 | 16.33 | 2.12% | 218,890 |
| Jul 24, 2024 | 16.41 | 16.42 | 15.54 | 16.02 | 15.99 | -4.07% | 233,354 |
| Jul 23, 2024 | 17.23 | 17.27 | 16.66 | 16.70 | 16.67 | -1.82% | 174,983 |
| Jul 22, 2024 | 16.89 | 17.06 | 16.06 | 17.01 | 16.98 | 0.71% | 317,969 |
| Jul 19, 2024 | 16.23 | 16.99 | 16.23 | 16.89 | 16.86 | 4.00% | 163,071 |
| Jul 18, 2024 | 15.85 | 16.61 | 15.85 | 16.24 | 16.21 | 1.44% | 197,489 |
| Jul 17, 2024 | 16.33 | 16.95 | 15.82 | 16.01 | 15.98 | -1.05% | 196,087 |
| Jul 16, 2024 | 16.44 | 16.45 | 15.73 | 16.18 | 16.15 | 0.06% | 294,385 |
| Jul 15, 2024 | 15.05 | 16.23 | 15.01 | 16.17 | 16.14 | 7.66% | 407,893 |
| Jul 12, 2024 | 14.51 | 15.35 | 14.35 | 15.02 | 14.99 | 6.52% | 414,171 |
| Jul 11, 2024 | 13.64 | 14.35 | 13.50 | 14.10 | 14.08 | 4.68% | 489,147 |
| Jul 10, 2024 | 13.18 | 13.54 | 12.77 | 13.47 | 13.45 | 2.28% | 266,116 |
| Jul 9, 2024 | 13.45 | 13.93 | 13.06 | 13.17 | 13.15 | -2.23% | 174,249 |
| Jul 8, 2024 | 12.99 | 13.63 | 12.99 | 13.47 | 13.45 | 4.18% | 200,827 |
| Jul 5, 2024 | 13.30 | 13.60 | 12.72 | 12.93 | 12.91 | -2.78% | 225,586 |
| Jul 3, 2024 | 13.50 | 13.86 | 13.04 | 13.30 | 13.28 | -1.77% | 210,658 |
| Jul 2, 2024 | 13.23 | 13.65 | 13.08 | 13.54 | 13.52 | 1.58% | 181,436 |
| Jul 1, 2024 | 13.99 | 13.99 | 13.18 | 13.33 | 13.31 | -4.38% | 340,915 |
| Jun 28, 2024 | 13.80 | 14.17 | 13.72 | 13.94 | 13.92 | 0.87% | 2,149,080 |
| Jun 27, 2024 | 14.28 | 14.48 | 13.69 | 13.82 | 13.80 | -3.02% | 337,004 |
| Jun 26, 2024 | 14.07 | 14.46 | 13.72 | 14.25 | 14.22 | 1.21% | 332,284 |
| Jun 25, 2024 | 15.07 | 15.16 | 14.05 | 14.08 | 14.06 | -6.51% | 302,581 |
| Jun 24, 2024 | 14.97 | 15.68 | 14.97 | 15.06 | 15.03 | 1.55% | 338,269 |
| Jun 21, 2024 | 14.47 | 15.08 | 14.40 | 14.83 | 14.80 | -1.79% | 322,937 |
| Jun 20, 2024 | 15.53 | 15.99 | 14.76 | 15.10 | 15.05 | -2.96% | 349,272 |
| Jun 18, 2024 | 16.09 | 16.47 | 15.56 | 15.56 | 15.51 | -3.59% | 232,197 |
| Jun 17, 2024 | 17.15 | 17.21 | 15.46 | 16.14 | 16.09 | -7.67% | 423,654 |
| Jun 14, 2024 | 17.73 | 17.83 | 16.71 | 17.48 | 17.43 | -1.41% | 459,926 |
| Jun 13, 2024 | 17.00 | 17.75 | 16.60 | 17.73 | 17.67 | 6.29% | 354,941 |
| Jun 12, 2024 | 16.51 | 17.35 | 16.43 | 16.68 | 16.63 | 2.84% | 426,341 |
| Jun 11, 2024 | 15.97 | 16.33 | 15.44 | 16.22 | 16.17 | 3.44% | 522,791 |
| Jun 10, 2024 | 13.59 | 15.99 | 13.54 | 15.68 | 15.63 | 18.88% | 798,062 |
| Jun 7, 2024 | 11.29 | 13.37 | 11.29 | 13.19 | 13.15 | 21.45% | 523,593 |
| Jun 6, 2024 | 11.36 | 11.44 | 10.86 | 10.86 | 10.83 | -4.32% | 110,262 |
| Jun 5, 2024 | 11.49 | 11.54 | 11.14 | 11.35 | 11.31 | -1.05% | 90,223 |
| Jun 4, 2024 | 11.75 | 11.75 | 11.34 | 11.47 | 11.43 | -2.30% | 57,675 |
| Jun 3, 2024 | 12.03 | 12.03 | 11.27 | 11.74 | 11.70 | -1.34% | 122,248 |
| May 31, 2024 | 11.76 | 11.97 | 11.71 | 11.90 | 11.86 | 1.88% | 56,473 |
| May 30, 2024 | 11.29 | 11.81 | 11.12 | 11.68 | 11.64 | 1.48% | 95,379 |
| May 29, 2024 | 11.31 | 11.71 | 10.51 | 11.51 | 11.47 | -0.17% | 109,595 |
| May 28, 2024 | 12.02 | 12.15 | 11.37 | 11.53 | 11.49 | -4.47% | 144,609 |
| May 24, 2024 | 12.01 | 12.15 | 11.65 | 12.07 | 12.03 | 1.26% | 82,464 |
| May 23, 2024 | 12.23 | 12.23 | 11.62 | 11.92 | 11.88 | -2.61% | 142,958 |
| May 22, 2024 | 12.81 | 12.81 | 12.16 | 12.24 | 12.20 | -4.75% | 94,516 |
| May 21, 2024 | 12.98 | 13.07 | 12.52 | 12.85 | 12.81 | -0.23% | 195,970 |
| May 20, 2024 | 12.57 | 12.90 | 12.40 | 12.88 | 12.84 | 2.55% | 183,948 |
| May 17, 2024 | 12.30 | 12.86 | 12.30 | 12.56 | 12.52 | 2.20% | 120,604 |
| May 16, 2024 | 12.60 | 12.69 | 12.06 | 12.29 | 12.25 | -1.99% | 149,394 |
| May 15, 2024 | 12.60 | 12.81 | 12.47 | 12.54 | 12.50 | 0.24% | 149,587 |
| May 14, 2024 | 12.44 | 12.97 | 12.16 | 12.51 | 12.47 | 0.56% | 104,647 |
| May 13, 2024 | 12.51 | 12.61 | 12.15 | 12.44 | 12.40 | -0.56% | 83,475 |
| May 10, 2024 | 12.49 | 13.01 | 12.24 | 12.51 | 12.47 | 0.48% | 131,739 |
| May 9, 2024 | 11.89 | 12.51 | 11.67 | 12.45 | 12.41 | 5.24% | 196,330 |
| May 8, 2024 | 11.98 | 12.14 | 11.77 | 11.83 | 11.79 | -0.25% | 107,035 |
| May 7, 2024 | 11.43 | 11.91 | 11.43 | 11.86 | 11.82 | 3.22% | 123,683 |
| May 6, 2024 | 11.01 | 11.77 | 10.95 | 11.49 | 11.45 | 5.41% | 155,498 |
| May 3, 2024 | 11.00 | 11.12 | 10.67 | 10.90 | 10.87 | -0.55% | 119,630 |