Canada markets closed

Virco Mfg. Corporation (VIRC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
11.13+0.46 (+4.31%)
At close: 04:00PM EDT
11.20 +0.07 (+0.63%)
After hours: 05:51PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202410.6711.1310.6011.1311.13116,100
Apr 30, 202410.9610.9810.5310.6710.6778,200
Apr 29, 202410.9811.2710.9811.0011.00104,500
Apr 26, 202411.0711.5910.7510.9910.99150,500
Apr 25, 202410.4811.0310.4811.0011.0086,100
Apr 24, 202410.3910.7810.1910.6810.68108,900
Apr 23, 202410.3310.6210.2910.3510.35106,900
Apr 22, 202410.2610.5810.1810.2910.29137,900
Apr 19, 202410.2910.6110.2310.2610.2665,800
Apr 18, 202410.3110.8110.1310.3510.35117,500
Apr 17, 202410.5010.9510.3110.3210.32177,100
Apr 16, 202410.0210.8010.0110.5010.50175,300
Apr 15, 202411.6011.729.7610.1510.15468,100
Apr 12, 202411.3112.0011.1611.9011.90180,900
Apr 11, 202411.1511.3811.0711.1711.1762,500
Apr 10, 202411.4211.6411.0811.2411.2484,700
Apr 09, 202412.0012.0011.5211.6711.6798,000
Apr 08, 202412.0012.0011.6711.9911.9991,500
Apr 05, 202411.6012.0011.5411.9911.9973,400
Apr 04, 202412.0012.2411.5111.5411.54141,700
Apr 03, 202411.2812.0211.1811.8311.83149,900
Apr 02, 202411.1211.3410.9311.2611.2675,500
Apr 01, 202410.9311.7510.9311.1911.19235,500
Mar 28, 202411.0611.3410.8710.9310.9382,200
Mar 27, 202410.7011.1210.6511.0211.0265,000
Mar 26, 202410.4910.6510.4810.6410.6467,600
Mar 25, 202410.4310.7410.2710.4910.49129,000
Mar 22, 202410.8310.8810.4110.7710.7761,400
Mar 21, 202410.6411.1510.5110.8210.82176,800
Mar 20, 202410.4410.5710.0310.5110.51129,500
Mar 19, 202410.1510.489.8710.4510.45151,800
Mar 18, 202410.0210.329.6410.1510.15156,700
Mar 15, 20249.6310.199.6310.0310.03105,800
Mar 14, 20249.889.989.519.729.7288,100
Mar 13, 20249.5510.149.559.899.8989,200
Mar 12, 20249.789.809.489.669.6669,800
Mar 11, 20249.799.969.529.779.7794,500
Mar 08, 20249.689.959.569.769.7699,700
Mar 07, 20249.599.819.489.679.6793,000
Mar 06, 20249.9510.099.529.589.58156,400
Mar 06, 20240.02 Dividend
Mar 05, 20249.5210.099.509.969.94235,200
Mar 04, 202410.8710.879.879.889.86160,900
Mar 01, 202410.6010.8110.4210.7510.73162,700
Feb 29, 202410.0610.6810.0610.5410.52143,000
Feb 28, 20249.6410.519.6110.0610.04195,700
Feb 27, 20249.299.949.279.739.71208,900
Feb 26, 20249.339.579.169.239.21162,800
Feb 23, 20248.989.648.989.349.32182,300
Feb 22, 20249.119.288.849.029.00165,400
Feb 21, 20248.899.148.829.079.0596,900
Feb 20, 20249.069.178.758.948.92199,900
Feb 16, 20249.349.348.809.209.18203,000
Feb 15, 20249.649.649.239.399.37157,600
Feb 14, 20249.259.639.259.639.61203,100
Feb 13, 20249.129.609.069.219.19279,300
Feb 12, 20249.3110.039.309.839.81388,600
Feb 09, 202411.4211.508.969.479.45984,500
Feb 08, 202411.6011.9711.5211.6411.62145,100
Feb 07, 202411.9411.9411.4411.5811.56198,800
Feb 06, 202411.9812.3411.8011.9111.89141,100
Feb 05, 202411.8212.0011.2611.8611.84216,200
Feb 02, 202411.8511.9411.5111.7911.77167,200
Feb 01, 202412.0912.1711.4411.8411.82258,900
Jan 31, 202411.9612.6311.9611.9811.96205,300
Jan 30, 202412.3712.5011.8011.9611.94198,200
Jan 29, 202412.7012.7012.3512.4812.45186,100
Jan 26, 202412.5812.9912.4612.6012.57159,400
Jan 25, 202412.2413.0812.1112.4912.46394,100
Jan 24, 202412.7012.7612.0712.2412.22196,600
Jan 23, 202413.0013.0012.2112.3012.28209,500
Jan 22, 202411.5712.8811.5512.6812.65351,900
Jan 19, 202411.0111.5710.7711.4211.40189,500
Jan 18, 202410.9411.1910.3210.9310.91274,300
Jan 17, 202411.7011.7010.8210.8810.86357,300
Jan 16, 202411.8112.2011.5811.8511.83248,000
Jan 12, 202412.1112.3011.7011.8311.81182,300
Jan 11, 202412.1012.3011.7012.1112.09190,800
Jan 10, 202411.6812.6911.5012.1012.08378,500
Jan 09, 202412.1912.3411.8112.0312.01211,100
Jan 08, 202412.5012.5011.6012.2712.25393,000
Jan 05, 202412.7012.7011.7512.4412.42373,700
Jan 04, 202411.8312.8911.7212.7212.69510,500
Jan 03, 202411.1512.3710.5311.8711.85400,700
Jan 02, 202412.2112.2111.0511.2411.22376,300
Dec 29, 202312.2512.2511.2112.0312.01293,800
Dec 28, 202312.2012.6512.0212.2212.20279,300
Dec 27, 202311.8012.3411.6512.1512.13387,300
Dec 26, 202311.6011.8511.0511.5811.56354,900
Dec 22, 202310.9011.6610.9011.5811.56232,600
Dec 21, 202311.2711.4110.2810.9010.88438,000
Dec 21, 20230.02 Dividend
Dec 20, 202311.5012.1611.0511.1411.10481,900
Dec 19, 202310.9511.2110.5911.1911.15278,500
Dec 18, 202310.8711.4810.5010.8510.81562,800
Dec 15, 202310.0710.889.9010.5010.46554,200
Dec 14, 20239.789.889.439.859.81265,200
Dec 13, 20239.099.708.809.539.49250,200
Dec 12, 20239.009.348.639.139.10240,500
Dec 11, 20238.779.418.289.049.01502,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...