Skip to main content
Virco Mfg. Corporation (VIRC)
NASDAQ: VIRC · Real-Time Price · USD
16.13
+0.60 (3.84%)
Nov 21, 2024, 11:22 AM EST - Market open

Virco Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202415.5016.1815.2315.5315.53-0.13%83,024
Nov 19, 202415.0715.6614.9915.5515.552.30%111,174
Nov 18, 202414.9715.6114.8915.2015.202.56%135,237
Nov 15, 202415.0315.0514.7514.8214.82-1.33%71,900
Nov 14, 202415.5615.5614.8415.0215.02-3.47%98,875
Nov 13, 202416.0116.3915.5615.5615.56-3.59%117,447
Nov 12, 202416.2216.4015.8716.1416.14-0.55%130,979
Nov 11, 202415.5816.4915.5416.2316.234.64%176,043
Nov 8, 202416.0016.1415.3815.5115.51-2.82%182,218
Nov 7, 202416.5016.5015.8115.9615.96-2.98%146,972
Nov 6, 202415.2116.5915.0816.4516.4513.53%313,932
Nov 5, 202414.0914.7014.0914.4914.492.84%85,822
Nov 4, 202414.0014.3113.8414.0914.090.64%121,147
Nov 1, 202414.0614.3513.9314.0014.00-0.21%96,786
Oct 31, 202414.0614.2314.0014.0314.03-0.21%86,295
Oct 30, 202413.9014.2713.7114.0614.061.15%94,242
Oct 29, 202413.9814.0513.7413.9013.90-1.56%117,164
Oct 28, 202414.0314.4014.0314.1214.121.80%81,809
Oct 25, 202414.1114.1813.8613.8713.87-0.64%72,964
Oct 24, 202413.9114.1813.8713.9613.961.01%97,724
Oct 23, 202413.8013.8913.6313.8213.82-0.36%71,160
Oct 22, 202414.4314.4313.8313.8713.87-4.54%176,762
Oct 21, 202414.8015.0514.5014.5314.53-1.96%113,912
Oct 18, 202414.5814.8214.4514.8214.821.93%75,066
Oct 17, 202414.7514.7514.5114.5414.54-1.56%144,953
Oct 16, 202414.7014.8514.6214.7714.771.65%102,591
Oct 15, 202414.5214.7314.3014.5314.53-0.55%95,509
Oct 14, 202415.1215.1214.6014.6114.61-2.73%125,374
Oct 11, 202413.8315.0413.8315.0215.028.60%238,723
Oct 10, 202414.1014.1013.5513.8313.83-2.74%221,529
Oct 9, 202414.2414.4214.0414.2214.220.28%155,518
Oct 8, 202413.7514.2013.4914.1814.183.73%198,229
Oct 7, 202413.4813.7313.1713.6713.671.26%163,393
Oct 4, 202413.4513.5413.0513.5013.502.43%149,886
Oct 3, 202413.2113.3513.0713.1813.18-0.53%99,405
Oct 2, 202413.2513.5313.2413.2513.25-0.45%145,633
Oct 1, 202413.7813.7913.2913.3113.31-3.62%273,430
Sep 30, 202413.9314.1713.6513.8113.81-0.50%815,831
Sep 27, 202413.7214.1613.2513.8813.882.66%389,861
Sep 26, 202413.6313.8613.2813.5213.520.52%301,821
Sep 25, 202413.3213.5113.0713.4513.451.51%318,012
Sep 24, 202413.5913.7813.0313.2513.25-5.15%317,178
Sep 23, 202413.8814.1713.7013.9713.970.58%198,807
Sep 20, 202414.3314.4013.7313.8913.89-4.21%558,956
Sep 19, 202415.3515.3514.4614.5014.47-2.49%266,565
Sep 18, 202415.5015.6314.8614.8714.84-4.31%190,568
Sep 17, 202415.8816.2215.4515.5415.51-0.96%285,583
Sep 16, 202415.4715.8214.6615.6915.661.36%285,885
Sep 13, 202415.0415.6715.0115.4815.454.38%174,000
Sep 12, 202414.6015.1714.6014.8314.802.56%325,964
Sep 11, 202414.0014.4713.6314.4614.433.06%276,366
Sep 10, 202413.1714.0513.1714.0314.016.77%304,649
Sep 9, 202414.0014.0412.2313.1413.12-9.25%577,929
Sep 6, 202414.5415.0514.2414.4814.45-0.41%199,574
Sep 5, 202414.5914.6914.2014.5414.510.62%172,236
Sep 4, 202414.4114.7914.3014.4514.42-1.83%157,408
Sep 3, 202415.5415.8514.3014.7214.69-5.22%284,023
Aug 30, 202415.3115.5814.9515.5315.501.70%215,306
Aug 29, 202415.3515.6215.0515.2715.24-0.07%216,259
Aug 28, 202416.3116.3315.1615.2815.25-7.17%291,732
Aug 27, 202416.9316.9916.2316.4616.43-4.08%243,617
Aug 26, 202418.2818.3816.9517.1617.13-5.92%301,412
Aug 23, 202418.0018.5017.6018.2418.212.76%309,682
Aug 22, 202417.0918.1817.0017.7517.725.03%306,616
Aug 21, 202417.0117.2716.8016.9016.870.60%123,337
Aug 20, 202417.2017.2916.5116.8016.77-1.87%123,793
Aug 19, 202417.1017.4616.8017.1217.090.88%250,499
Aug 16, 202416.7217.3316.7016.9716.943.73%279,924
Aug 15, 202416.0016.5415.7216.3616.334.01%154,559
Aug 14, 202416.0616.1915.4715.7315.70-2.05%138,455
Aug 13, 202415.1016.0615.1016.0616.037.71%267,737
Aug 12, 202414.6415.2114.6014.9114.882.26%245,896
Aug 9, 202414.5414.7514.3114.5814.550.21%104,637
Aug 8, 202414.2614.5814.0314.5514.523.85%129,257
Aug 7, 202414.5414.5413.9014.0113.99-2.03%209,560
Aug 6, 202414.4614.8214.0214.3014.27-0.69%157,173
Aug 5, 202414.9714.9813.5514.4014.37-12.25%371,447
Aug 2, 202416.4016.6516.0316.4116.38-2.96%248,587
Aug 1, 202417.7418.0516.5916.9116.88-3.92%334,810
Jul 31, 202416.8617.7116.7217.6017.575.71%311,637
Jul 30, 202416.3816.7916.1116.6516.621.40%164,226
Jul 29, 202417.5017.5016.3116.4216.39-3.07%206,864
Jul 26, 202416.6717.1116.4016.9416.913.55%229,194
Jul 25, 202416.3516.7515.9116.3616.332.12%218,890
Jul 24, 202416.4116.4215.5416.0215.99-4.07%233,354
Jul 23, 202417.2317.2716.6616.7016.67-1.82%174,983
Jul 22, 202416.8917.0616.0617.0116.980.71%317,969
Jul 19, 202416.2316.9916.2316.8916.864.00%163,071
Jul 18, 202415.8516.6115.8516.2416.211.44%197,489
Jul 17, 202416.3316.9515.8216.0115.98-1.05%196,087
Jul 16, 202416.4416.4515.7316.1816.150.06%294,385
Jul 15, 202415.0516.2315.0116.1716.147.66%407,893
Jul 12, 202414.5115.3514.3515.0214.996.52%414,171
Jul 11, 202413.6414.3513.5014.1014.084.68%489,147
Jul 10, 202413.1813.5412.7713.4713.452.28%266,116
Jul 9, 202413.4513.9313.0613.1713.15-2.23%174,249
Jul 8, 202412.9913.6312.9913.4713.454.18%200,827
Jul 5, 202413.3013.6012.7212.9312.91-2.78%225,586
Jul 3, 202413.5013.8613.0413.3013.28-1.77%210,658
Jul 2, 202413.2313.6513.0813.5413.521.58%181,436