Home

Virco Manufacturing Corporation - Common Stock (VIRC)

8.8200
+0.1500 (1.73%)
NASDAQ · Last Trade: Sep 6th, 9:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/05/20258.428.908.428.8268,1228.82
9/04/20258.558.738.438.6763,9148.67
9/03/20258.488.638.428.5434,0888.54
9/02/20258.518.548.428.5045,8608.50
8/29/20258.728.728.548.6143,2848.61
8/28/20258.708.718.488.6943,1458.69
8/27/20258.578.718.538.6553,9818.65
8/26/20258.728.858.608.6161,0698.61
8/25/20258.479.098.388.72103,3488.72
8/22/20258.108.598.108.4757,1858.47
8/21/20258.088.158.008.0833,8518.08
8/20/20258.148.277.918.0836,8888.08
8/19/20258.108.318.038.1045,7538.10
8/18/20258.018.188.018.0738,4218.07
8/15/20258.288.368.078.0781,3398.07
8/14/20258.428.428.228.2532,9828.25
8/13/20258.378.638.378.5239,6748.52
8/12/20258.098.437.978.4138,9858.41
8/11/20257.978.147.918.0737,5018.07
8/08/20258.138.137.947.9930,7247.99
8/07/20258.178.228.038.0853,2728.08
8/06/20258.308.318.028.0339,0978.03
8/05/20258.108.297.828.2978,3678.29
8/04/20257.868.177.858.0985,0348.09
8/01/20257.627.907.557.8177,9017.81
7/31/20258.028.157.467.74150,6577.74
7/30/20258.008.247.978.1074,9258.10
7/29/20258.528.527.927.98101,9717.98
7/28/20258.328.518.128.4872,7438.48
7/25/20258.078.278.018.2537,3058.25
7/24/20258.318.358.018.0243,1598.02
7/23/20258.168.338.138.3048,7738.30
7/22/20257.918.247.918.1165,5828.11
7/21/20257.868.027.827.9385,4497.93
7/18/20258.188.187.837.8554,6237.85
7/17/20257.928.257.928.1098,2778.10
7/16/20257.898.007.827.9492,9707.94
7/15/20258.168.277.797.79114,1137.79
7/14/20257.878.237.838.15105,1228.15
7/11/20258.018.017.867.9255,6347.92
7/10/20258.198.217.968.0463,6518.04
7/09/20258.228.228.008.1454,6408.14
7/08/20258.148.298.028.1559,5658.15
7/07/20258.228.318.078.0879,5808.08
7/03/20258.228.418.228.3035,0468.30
7/02/20258.088.288.058.2371,8948.23
7/01/20257.938.267.918.12164,2788.12
6/30/20257.878.077.837.98110,0577.98
6/27/20258.338.377.797.95267,2757.95
6/26/20258.158.338.118.3347,7888.33
6/25/20258.468.468.068.1359,7108.13
6/24/20258.678.808.508.51112,5378.51
6/23/20258.008.597.958.59122,3188.59
6/20/20258.168.167.907.9480,3307.94
6/18/20258.138.438.108.1543,7278.13
6/17/20257.828.197.828.1545,8948.13
6/16/20257.997.997.797.8967,9587.87
6/13/20258.128.267.887.9255,3417.90
6/12/20258.108.308.068.2546,8498.22
6/11/20258.738.738.148.1565,5138.13
6/10/20258.548.838.478.64108,6328.61
6/09/20258.388.538.078.44137,0178.41
6/06/20258.208.888.138.38138,8208.35