NasdaqGM - Nasdaq Real Time Price USD

Virco Mfg. Corporation (VIRC)

11.83 -0.03 (-0.25%)
As of 1:37 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 8, 2024 11.98 12.14 11.79 11.83 11.83 67,257
May 7, 2024 11.43 11.91 11.43 11.86 11.86 123,700
May 6, 2024 11.01 11.77 10.95 11.49 11.49 155,500
May 3, 2024 11.00 11.12 10.67 10.90 10.90 119,600
May 2, 2024 11.26 11.26 10.78 10.96 10.96 155,700
May 1, 2024 10.67 11.13 10.60 11.13 11.13 116,100
Apr 30, 2024 10.96 10.98 10.53 10.67 10.67 78,200
Apr 29, 2024 10.98 11.27 10.98 11.00 11.00 104,500
Apr 26, 2024 11.07 11.59 10.75 10.99 10.99 150,500
Apr 25, 2024 10.48 11.03 10.48 11.00 11.00 86,100
Apr 24, 2024 10.39 10.78 10.19 10.68 10.68 108,900
Apr 23, 2024 10.33 10.62 10.29 10.35 10.35 106,900
Apr 22, 2024 10.26 10.58 10.18 10.29 10.29 137,900
Apr 19, 2024 10.29 10.61 10.23 10.26 10.26 65,800
Apr 18, 2024 10.31 10.81 10.13 10.35 10.35 117,500
Apr 17, 2024 10.50 10.95 10.31 10.32 10.32 177,100
Apr 16, 2024 10.02 10.80 10.01 10.50 10.50 175,300
Apr 15, 2024 11.60 11.72 9.76 10.15 10.15 468,100
Apr 12, 2024 11.31 12.00 11.16 11.90 11.90 180,900
Apr 11, 2024 11.15 11.38 11.07 11.17 11.17 62,500
Apr 10, 2024 11.42 11.64 11.08 11.24 11.24 84,700
Apr 9, 2024 12.00 12.00 11.52 11.67 11.67 98,000
Apr 8, 2024 12.00 12.00 11.67 11.99 11.99 91,500
Apr 5, 2024 11.60 12.00 11.54 11.99 11.99 73,400
Apr 4, 2024 12.00 12.24 11.51 11.54 11.54 141,700
Apr 3, 2024 11.28 12.02 11.18 11.83 11.83 149,900
Apr 2, 2024 11.12 11.34 10.93 11.26 11.26 75,500
Apr 1, 2024 10.93 11.75 10.93 11.19 11.19 235,500
Mar 28, 2024 11.06 11.34 10.87 10.93 10.93 82,200
Mar 27, 2024 10.70 11.12 10.65 11.02 11.02 65,000
Mar 26, 2024 10.49 10.65 10.48 10.64 10.64 67,600
Mar 25, 2024 10.43 10.74 10.27 10.49 10.49 129,000
Mar 22, 2024 10.83 10.88 10.41 10.77 10.77 61,400
Mar 21, 2024 10.64 11.15 10.51 10.82 10.82 176,800
Mar 20, 2024 10.44 10.57 10.03 10.51 10.51 129,500
Mar 19, 2024 10.15 10.48 9.87 10.45 10.45 151,800
Mar 18, 2024 10.02 10.32 9.64 10.15 10.15 156,700
Mar 15, 2024 9.63 10.19 9.63 10.03 10.03 105,800
Mar 14, 2024 9.88 9.98 9.51 9.72 9.72 88,100
Mar 13, 2024 9.55 10.14 9.55 9.89 9.89 89,200
Mar 12, 2024 9.78 9.80 9.48 9.66 9.66 69,800
Mar 11, 2024 9.79 9.96 9.52 9.77 9.77 94,500
Mar 8, 2024 9.68 9.95 9.56 9.76 9.76 99,700
Mar 7, 2024 9.59 9.81 9.48 9.67 9.67 93,000
Mar 6, 2024 0.02 Dividend
Mar 6, 2024 9.95 10.09 9.52 9.58 9.58 156,400
Mar 5, 2024 9.52 10.09 9.50 9.96 9.94 235,200
Mar 4, 2024 10.87 10.87 9.87 9.88 9.86 160,900
Mar 1, 2024 10.60 10.81 10.42 10.75 10.73 162,700
Feb 29, 2024 10.06 10.68 10.06 10.54 10.52 143,000
Feb 28, 2024 9.64 10.51 9.61 10.06 10.04 195,700
Feb 27, 2024 9.29 9.94 9.27 9.73 9.71 208,900
Feb 26, 2024 9.33 9.57 9.16 9.23 9.21 162,800
Feb 23, 2024 8.98 9.64 8.98 9.34 9.32 182,300
Feb 22, 2024 9.11 9.28 8.84 9.02 9.00 165,400
Feb 21, 2024 8.89 9.14 8.82 9.07 9.05 96,900
Feb 20, 2024 9.06 9.17 8.75 8.94 8.92 199,900
Feb 16, 2024 9.34 9.34 8.80 9.20 9.18 203,000
Feb 15, 2024 9.64 9.64 9.23 9.39 9.37 157,600
Feb 14, 2024 9.25 9.63 9.25 9.63 9.61 203,100
Feb 13, 2024 9.12 9.60 9.06 9.21 9.19 279,300
Feb 12, 2024 9.31 10.03 9.30 9.83 9.81 388,600
Feb 9, 2024 11.42 11.50 8.96 9.47 9.45 984,500
Feb 8, 2024 11.60 11.97 11.52 11.64 11.62 145,100
Feb 7, 2024 11.94 11.94 11.44 11.58 11.56 198,800
Feb 6, 2024 11.98 12.34 11.80 11.91 11.89 141,100
Feb 5, 2024 11.82 12.00 11.26 11.86 11.84 216,200
Feb 2, 2024 11.85 11.94 11.51 11.79 11.77 167,200
Feb 1, 2024 12.09 12.17 11.44 11.84 11.82 258,900
Jan 31, 2024 11.96 12.63 11.96 11.98 11.96 205,300
Jan 30, 2024 12.37 12.50 11.80 11.96 11.94 198,200
Jan 29, 2024 12.70 12.70 12.35 12.48 12.45 186,100
Jan 26, 2024 12.58 12.99 12.46 12.60 12.57 159,400
Jan 25, 2024 12.24 13.08 12.11 12.49 12.46 394,100
Jan 24, 2024 12.70 12.76 12.07 12.24 12.22 196,600
Jan 23, 2024 13.00 13.00 12.21 12.30 12.28 209,500
Jan 22, 2024 11.57 12.88 11.55 12.68 12.65 351,900
Jan 19, 2024 11.01 11.57 10.77 11.42 11.40 189,500
Jan 18, 2024 10.94 11.19 10.32 10.93 10.91 274,300
Jan 17, 2024 11.70 11.70 10.82 10.88 10.86 357,300
Jan 16, 2024 11.81 12.20 11.58 11.85 11.83 248,000
Jan 12, 2024 12.11 12.30 11.70 11.83 11.81 182,300
Jan 11, 2024 12.10 12.30 11.70 12.11 12.09 190,800
Jan 10, 2024 11.68 12.69 11.50 12.10 12.08 378,500
Jan 9, 2024 12.19 12.34 11.81 12.03 12.01 211,100
Jan 8, 2024 12.50 12.50 11.60 12.27 12.25 393,000
Jan 5, 2024 12.70 12.70 11.75 12.44 12.42 373,700
Jan 4, 2024 11.83 12.89 11.72 12.72 12.69 510,500
Jan 3, 2024 11.15 12.37 10.53 11.87 11.85 400,700
Jan 2, 2024 12.21 12.21 11.05 11.24 11.22 376,300
Dec 29, 2023 12.25 12.25 11.21 12.03 12.01 293,800
Dec 28, 2023 12.20 12.65 12.02 12.22 12.20 279,300
Dec 27, 2023 11.80 12.34 11.65 12.15 12.13 387,300
Dec 26, 2023 11.60 11.85 11.05 11.58 11.56 354,900
Dec 22, 2023 10.90 11.66 10.90 11.58 11.56 232,600
Dec 21, 2023 0.02 Dividend
Dec 21, 2023 11.27 11.41 10.28 10.90 10.88 438,000
Dec 20, 2023 11.50 12.16 11.05 11.14 11.10 481,900
Dec 19, 2023 10.95 11.21 10.59 11.19 11.15 278,500
Dec 18, 2023 10.87 11.48 10.50 10.85 10.81 562,800
Dec 15, 2023 10.07 10.88 9.90 10.50 10.46 554,200
Dec 14, 2023 9.78 9.88 9.43 9.85 9.81 265,200
Dec 13, 2023 9.09 9.70 8.80 9.53 9.49 250,200
Dec 12, 2023 9.00 9.34 8.63 9.13 9.10 240,500
Dec 11, 2023 8.77 9.41 8.28 9.04 9.01 502,500
Dec 8, 2023 7.99 8.75 7.73 8.51 8.48 674,100
Dec 7, 2023 6.87 7.04 6.75 7.01 6.98 55,600
Dec 6, 2023 6.93 7.03 6.62 6.82 6.79 86,400
Dec 5, 2023 7.23 7.36 6.63 6.88 6.85 134,900
Dec 4, 2023 6.90 7.34 6.90 7.33 7.30 150,100
Dec 1, 2023 6.68 7.26 6.68 6.95 6.92 79,400
Nov 30, 2023 6.40 6.85 6.40 6.71 6.68 59,600
Nov 29, 2023 6.41 6.53 6.39 6.40 6.38 9,500
Nov 28, 2023 6.45 6.53 6.30 6.39 6.37 13,200
Nov 27, 2023 6.50 6.59 6.26 6.48 6.46 69,300
Nov 24, 2023 6.30 6.63 6.30 6.50 6.48 24,500
Nov 22, 2023 6.75 6.76 6.26 6.35 6.33 38,100
Nov 21, 2023 6.53 6.99 6.53 6.78 6.75 41,400
Nov 20, 2023 6.25 6.76 6.20 6.63 6.60 98,600
Nov 17, 2023 6.35 6.49 6.20 6.31 6.29 73,400
Nov 16, 2023 6.56 6.56 6.29 6.33 6.31 13,500
Nov 15, 2023 6.49 6.74 6.34 6.58 6.55 76,300
Nov 14, 2023 6.14 6.46 6.02 6.38 6.36 101,700
Nov 13, 2023 7.07 7.07 6.10 6.14 6.12 164,700
Nov 10, 2023 6.87 7.14 6.78 7.09 7.06 119,200
Nov 9, 2023 6.46 6.79 6.43 6.71 6.68 54,100
Nov 8, 2023 6.43 6.49 6.35 6.46 6.44 44,500
Nov 7, 2023 6.21 6.50 6.13 6.45 6.43 57,200
Nov 6, 2023 6.00 6.33 5.82 6.14 6.12 119,800
Nov 3, 2023 6.29 6.55 5.98 6.06 6.04 87,000
Nov 2, 2023 6.29 6.47 6.17 6.28 6.26 62,500
Nov 1, 2023 6.10 6.35 5.92 6.29 6.27 53,800
Oct 31, 2023 6.16 6.17 5.91 6.09 6.07 72,400
Oct 30, 2023 6.03 6.24 6.00 6.09 6.07 121,700
Oct 27, 2023 6.34 6.37 5.85 6.04 6.02 193,500
Oct 26, 2023 6.75 6.85 6.47 6.47 6.45 65,900
Oct 25, 2023 6.51 6.82 6.32 6.76 6.73 108,400
Oct 24, 2023 6.44 6.86 6.44 6.59 6.56 103,700
Oct 23, 2023 6.89 6.92 6.36 6.40 6.38 142,100
Oct 20, 2023 7.30 7.42 6.88 6.97 6.94 115,700
Oct 19, 2023 7.48 7.53 7.03 7.31 7.28 104,500
Oct 18, 2023 8.00 8.00 7.39 7.44 7.41 125,000
Oct 17, 2023 7.79 8.08 7.35 8.05 8.02 244,900
Oct 16, 2023 6.64 7.87 6.64 7.81 7.78 271,400
Oct 13, 2023 7.43 7.50 6.58 6.61 6.58 132,500
Oct 12, 2023 7.35 7.40 7.16 7.38 7.35 115,500
Oct 11, 2023 7.40 7.54 7.03 7.41 7.38 154,000
Oct 10, 2023 7.86 7.97 7.23 7.35 7.32 229,300
Oct 9, 2023 7.31 7.95 7.29 7.86 7.83 177,000
Oct 6, 2023 7.00 7.47 7.00 7.29 7.26 145,600
Oct 5, 2023 6.71 7.35 6.66 6.98 6.95 175,700
Oct 4, 2023 6.64 6.88 6.22 6.72 6.69 102,200
Oct 3, 2023 6.39 6.69 6.35 6.65 6.62 148,000
Oct 2, 2023 8.05 8.09 6.30 6.36 6.34 584,300
Sep 29, 2023 7.36 8.24 7.32 7.94 7.91 363,100
Sep 28, 2023 7.30 7.41 7.18 7.25 7.22 154,100
Sep 27, 2023 6.88 7.33 6.81 7.22 7.19 231,300
Sep 26, 2023 6.90 6.99 6.75 6.87 6.84 184,800
Sep 25, 2023 6.40 7.23 6.40 6.88 6.85 467,000
Sep 22, 2023 5.78 6.42 5.78 6.39 6.37 233,800
Sep 21, 2023 5.79 5.86 5.71 5.73 5.71 49,100
Sep 20, 2023 5.96 6.00 5.75 5.79 5.77 68,600
Sep 19, 2023 6.17 6.29 5.90 5.95 5.93 139,700
Sep 18, 2023 5.67 6.49 5.67 6.14 6.12 217,900
Sep 15, 2023 5.62 5.65 5.52 5.65 5.63 83,300
Sep 14, 2023 5.29 5.62 5.21 5.62 5.60 177,200
Sep 13, 2023 5.29 5.30 5.06 5.20 5.18 157,400
Sep 12, 2023 5.10 5.36 5.10 5.18 5.16 207,900
Sep 11, 2023 4.90 5.40 4.85 5.08 5.06 310,400
Sep 8, 2023 4.46 4.65 4.46 4.64 4.62 23,400
Sep 7, 2023 4.49 4.53 4.44 4.53 4.51 13,000
Sep 6, 2023 4.49 4.50 4.36 4.44 4.42 23,900
Sep 5, 2023 4.70 4.70 4.48 4.56 4.54 25,700
Sep 1, 2023 4.68 4.70 4.61 4.65 4.63 27,600
Aug 31, 2023 4.54 4.64 4.54 4.59 4.57 18,400
Aug 30, 2023 4.50 4.60 4.45 4.50 4.48 12,500
Aug 29, 2023 4.35 4.48 4.35 4.48 4.46 12,800
Aug 28, 2023 4.35 4.41 4.35 4.35 4.33 16,000
Aug 25, 2023 4.42 4.44 4.35 4.38 4.36 5,700
Aug 24, 2023 4.38 4.47 4.34 4.37 4.35 8,700
Aug 23, 2023 4.46 4.47 4.44 4.46 4.44 5,400
Aug 22, 2023 4.49 4.50 4.35 4.43 4.41 10,000
Aug 21, 2023 4.46 4.50 4.40 4.47 4.45 22,600
Aug 18, 2023 4.39 4.53 4.37 4.44 4.42 6,800
Aug 17, 2023 4.57 4.57 4.47 4.47 4.45 8,100
Aug 16, 2023 4.58 4.66 4.50 4.59 4.57 14,000
Aug 15, 2023 4.60 4.66 4.51 4.54 4.52 6,900
Aug 14, 2023 4.49 4.68 4.49 4.59 4.57 32,900
Aug 11, 2023 4.49 4.50 4.42 4.48 4.46 10,200
Aug 10, 2023 4.40 4.50 4.40 4.46 4.44 33,700
Aug 9, 2023 4.37 4.39 4.35 4.38 4.36 3,800
Aug 8, 2023 4.45 4.45 4.35 4.35 4.33 26,900
Aug 7, 2023 4.49 4.50 4.41 4.47 4.45 23,800
Aug 4, 2023 4.51 4.63 4.48 4.54 4.52 41,600
Aug 3, 2023 4.50 4.61 4.35 4.48 4.46 32,100
Aug 2, 2023 4.37 4.48 4.35 4.39 4.37 37,700
Aug 1, 2023 4.45 4.45 4.36 4.37 4.35 16,900
Jul 31, 2023 4.49 4.60 4.44 4.45 4.43 36,100
Jul 28, 2023 4.45 4.50 4.41 4.47 4.45 29,000
Jul 27, 2023 4.50 4.50 4.33 4.40 4.38 19,900
Jul 26, 2023 4.39 4.50 4.37 4.46 4.44 17,800
Jul 25, 2023 4.25 4.45 4.25 4.35 4.33 50,100
Jul 24, 2023 4.29 4.44 4.25 4.28 4.26 58,600
Jul 21, 2023 4.23 4.45 4.23 4.24 4.22 28,900
Jul 20, 2023 4.16 4.37 4.15 4.29 4.27 25,600
Jul 19, 2023 4.12 4.23 4.12 4.19 4.17 53,000
Jul 18, 2023 4.10 4.20 4.02 4.12 4.10 28,900
Jul 17, 2023 4.00 4.10 3.97 4.10 4.08 17,800
Jul 14, 2023 3.97 4.06 3.95 4.01 3.99 8,300
Jul 13, 2023 4.05 4.09 3.96 4.03 4.01 4,200
Jul 12, 2023 4.06 4.14 3.99 4.11 4.09 8,700
Jul 11, 2023 4.05 4.13 4.00 4.05 4.03 9,800
Jul 10, 2023 4.01 4.08 3.85 3.97 3.95 25,800
Jul 7, 2023 3.99 4.01 3.91 3.99 3.97 9,800
Jul 6, 2023 4.01 4.05 4.01 4.01 3.99 6,500
Jul 5, 2023 4.02 4.10 4.01 4.02 4.00 6,200
Jul 3, 2023 4.07 4.15 4.00 4.01 3.99 8,400
Jun 30, 2023 3.99 4.17 3.99 4.17 4.15 10,500
Jun 29, 2023 4.01 4.10 4.00 4.10 4.08 8,200
Jun 28, 2023 4.11 4.20 4.01 4.01 3.99 10,100
Jun 27, 2023 3.91 4.18 3.91 4.15 4.13 82,300
Jun 26, 2023 3.82 4.00 3.82 3.88 3.87 15,700
Jun 23, 2023 3.95 4.06 3.86 3.88 3.87 17,200
Jun 22, 2023 4.07 4.11 3.98 4.02 4.00 10,400
Jun 21, 2023 4.03 4.17 4.00 4.02 4.00 25,100
Jun 20, 2023 3.95 4.11 3.85 3.90 3.89 43,700
Jun 16, 2023 3.97 3.98 3.88 3.88 3.87 13,600
Jun 15, 2023 4.06 4.10 3.93 3.98 3.96 39,100
Jun 14, 2023 4.22 4.32 4.13 4.13 4.11 29,100
Jun 13, 2023 4.27 4.27 4.06 4.22 4.20 41,900
Jun 12, 2023 3.95 4.25 3.95 4.03 4.01 85,500
Jun 9, 2023 3.90 3.91 3.70 3.71 3.70 14,200
Jun 8, 2023 3.82 3.84 3.73 3.84 3.83 21,100
Jun 7, 2023 3.91 3.91 3.75 3.79 3.78 8,900
Jun 6, 2023 3.92 3.92 3.75 3.75 3.74 21,600
Jun 5, 2023 3.95 3.95 3.84 3.87 3.86 11,500
Jun 2, 2023 3.87 3.98 3.82 3.91 3.90 11,600
Jun 1, 2023 3.81 3.90 3.78 3.79 3.78 22,700
May 31, 2023 3.88 3.90 3.81 3.81 3.80 13,500
May 30, 2023 3.78 3.89 3.78 3.89 3.88 13,600
May 26, 2023 3.85 3.92 3.76 3.79 3.78 6,700
May 25, 2023 3.83 3.89 3.82 3.82 3.81 1,800
May 24, 2023 3.90 3.90 3.83 3.84 3.83 2,600
May 23, 2023 3.97 3.97 3.88 3.88 3.87 6,700
May 22, 2023 3.97 4.05 3.97 4.04 4.02 1,800
May 19, 2023 3.89 4.03 3.89 3.97 3.95 8,700
May 18, 2023 3.90 3.99 3.88 3.88 3.87 21,100
May 17, 2023 3.92 3.93 3.85 3.93 3.92 9,500
May 16, 2023 3.96 3.98 3.89 3.89 3.88 2,600
May 15, 2023 3.81 4.08 3.73 3.82 3.81 47,000
May 12, 2023 3.87 3.87 3.73 3.73 3.72 28,400
May 11, 2023 3.87 3.87 3.71 3.78 3.77 6,800
May 10, 2023 3.75 3.80 3.67 3.80 3.79 15,100
May 9, 2023 3.72 3.86 3.68 3.75 3.74 54,900
May 8, 2023 3.74 3.82 3.65 3.72 3.71 34,900

Related Tickers

FLXS Flexsteel Industries, Inc.
35.79
+1.97%
 
KEQU Kewaunee Scientific Corporation
36.02
+0.93%
 
HBB Hamilton Beach Brands Holding Company
23.40
-0.13%
 
MBC MasterBrand, Inc.
16.18
-7.44%
 
AMWD American Woodmark Corporation
93.67
-0.86%
 
LCUT Lifetime Brands, Inc.
9.03
-3.83%
 
RCAA.SG Arçelik Anonim Sirketi
20.80
-0.95%
 
ELXC.DU Electrolux AB
8.22
-1.93%
 
RCAA.F Arcelik AS
20.80
-0.95%
 
HAI0.F Haier Smart Home Co., Ltd.
13.50
+1.50%