VIRC

Historical Stock Prices

$4.15
*  
0.09
2.22%
Get VIRC Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading VIRC now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-MAR-2016 TO 24-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/24/2016 4.1 4.2 4.06 4.15 30,734
06/23/2016 4 4.195 3.9999 4.06 52,652
06/22/2016 3.9 4 3.7977 3.99 9,627
06/21/2016 4 4 3.8601 3.9 13,231
06/20/2016 3.99 4 3.9701 4 35,563
06/17/2016 3.94 3.99 3.905 3.98 28,134
06/16/2016 3.91 3.94 3.81 3.94 7,056
06/15/2016 3.94 3.94 3.81 3.94 5,858
06/14/2016 3.94 3.94 3.78 3.93 2,947
06/13/2016 3.899 3.94 3.615 3.94 9,035
06/10/2016 3.671 3.95 3.6 3.95 27,506
06/09/2016 3.64 3.68 3.56 3.56 1,545
06/08/2016 3.62 3.68 3.61 3.61 3,577
06/07/2016 3.58 3.64 3.579 3.64 9,594
06/06/2016 3.54 3.62 3.52 3.58 3,841
06/03/2016 3.564 3.61 3.51 3.61 2,344
06/02/2016 3.53 3.6 3.53 3.55 4,885
06/01/2016 3.53 3.62 3.53 3.62 6,227
05/31/2016 3.8 3.8 3.52 3.53 13,199
05/27/2016 3.8 3.8 3.8 3.8 635
05/26/2016 3.79 3.82 3.72 3.81 844
05/25/2016 3.84 3.84 3.77 3.78 1,717
05/24/2016 3.77 3.83 3.75 3.75 418
05/23/2016 3.8 3.88 3.71 3.71 18,878
05/20/2016 3.823 3.89 3.8 3.81 15,062
05/19/2016 3.8101 3.8101 3.8 3.8 1,276
05/18/2016 3.8 3.87 3.8 3.87 915
05/17/2016 3.824 3.887 3.82 3.83 10,403
05/16/2016 3.82 3.9488 3.8 3.82 5,669
05/13/2016 3.9 3.95 3.9 3.91 7,785
05/12/2016 3.92 3.95 3.9 3.9 6,996
05/11/2016 3.87 3.95 3.87 3.91 8,962
05/10/2016 3.71 3.8679 3.71 3.85 17,451
05/09/2016 3.71 3.79 3.677 3.74 15,399
05/06/2016 3.52 3.75 3.52 3.71 16,551
05/05/2016 3.51 3.6 3.47 3.5899 11,697
05/04/2016 3.3799 3.6199 3.3799 3.47 40,615
05/03/2016 3.37 3.38 3.3 3.37 13,230
05/02/2016 3.15 3.38 3.15 3.35 4,771
04/29/2016 3.24 3.32 3.2 3.25 24,177
04/28/2016 3.23 3.28 3.06 3.27 83,918
04/27/2016 3.18 3.28 3.1701 3.27 4,524
04/26/2016 3.13 3.26 3.12 3.18 16,219
04/25/2016 3.16 3.16 3.11 3.15 11,488
04/22/2016 3.23 3.23 3.14 3.16 6,611
04/21/2016 3.28 3.28 3.135 3.15 12,745
04/20/2016 3.38 3.38 3.16 3.24 16,327
04/19/2016 3.12 3.4 3.12 3.36 8,410
04/18/2016 3.12 3.14 3.12 3.13 7,863
04/15/2016 3.22 3.24 3.13 3.13 4,820
04/14/2016 3.168 3.18 3.135 3.135 9,168
04/13/2016 3.3 3.3 3.14 3.15 14,075
04/12/2016 3.16 3.35 3.16 3.16 10,319
04/11/2016 3.15 3.207 3.15 3.207 706
04/08/2016 3.14 3.28 3.14 3.155 3,557
04/07/2016 3.13 3.13 3.13 3.13 228
04/06/2016 3.17 3.17 3.11 3.15 3,803
04/05/2016 3.13 3.13 3.1 3.1 302
04/04/2016 3.08 3.35 3.08 3.11 2,445
04/01/2016 3.2699 3.2699 3.09 3.13 4,801
03/31/2016 3.17 3.28 3.08 3.08 5,787
03/30/2016 3.09 3.19 3.09 3.19 9,659
03/29/2016 3.19 3.19 3.09 3.09 1,645
03/28/2016 3.3 3.3 3.07 3.23 2,026
03/24/2016 3.15 3.23 3.15 3.23 3,637
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?