VIRC

Historical Stock Prices

$3.25
*  
0.02
0.61%
Get VIRC Alerts
*Delayed - data as of Apr. 29, 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 30-JAN-2016 TO 29-APR-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.
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
03/23/2016 3.08 3.1936 3.06 3.1001 15,794
03/22/2016 3.35 3.36 3.15 3.15 4,748
03/21/2016 3.07 3.39 3.07 3.18 7,170
03/18/2016 3.25 3.28 3.08 3.08 8,803
03/17/2016 3.09 3.19 3.06 3.13 12,459
03/16/2016 3.06 3.06 3.06 3.06 400
03/15/2016 3.21 3.21 3.035 3.04 4,293
03/14/2016 3.02 3.0619 3.02 3.04 4,157
03/11/2016 3.16 3.16 3 3.072 7,216
03/10/2016 3.05 3.07 3.05 3.06 10,523
03/09/2016 2.99 3.0675 2.99 3.05 6,988
03/08/2016 3.02 3.25 3.02 3.04 4,326
03/07/2016 3.19 3.19 3.075 3.08 11,123
03/04/2016 3.19 3.2 3.15 3.15 8,332
03/03/2016 3.39 3.39 3.17 3.17 5,837
03/02/2016 3.33 3.33 3.28 3.28 620
03/01/2016 3.23 3.32 3.15 3.28 10,229
02/29/2016 3.26 3.39 3.15 3.25 23,415
02/26/2016 3.27 3.27 3.27 3.27 147
02/25/2016 3.36 3.36 3.36 3.36 297
02/24/2016 3.23 3.275 3.22 3.275 2,711
02/23/2016 3.35 3.465 3.264 3.28 7,300
02/22/2016 3.36 3.36 3.35 3.35 324
02/19/2016 3.35 3.46 3.35 3.35 2,751
02/18/2016 3.3916 3.3916 3.3916 3.3916 321
02/17/2016 3.3501 3.39 3.3501 3.39 2,189
02/16/2016 3.4 3.5 3.39 3.39 5,647
02/12/2016 3.33 3.33 3.33 3.33 00
02/11/2016 3.28 3.39 3.211 3.33 8,849
02/10/2016 3.28 3.28 3.161 3.215 2,351
02/09/2016 3.18 3.18 3.18 3.18 00
02/08/2016 3.15 3.18 3.15 3.18 1,682
02/05/2016 3.12 3.17 3.12 3.17 6,917
02/04/2016 3.1 3.19 3.1 3.13 2,561
02/03/2016 3.11 3.11 3.11 3.11 242
02/02/2016 3.08 3.15 3.08 3.15 824
02/01/2016 3.05 3.13 3.05 3.13 2,371
*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?