VIRC

Virco Manufacturing Corporation Historical Stock Prices

$2.75
*  
0.02
0.72%
Get VIRC Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading VIRC now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    VIRC After Hours
 
 
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 04-FEB-2015 TO 04-MAY-2015

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.
16:00  2.78  2.7799  2.6501  2.75 7,107
05/04/2015 2.8 2.8 2.75 2.77 2,693
05/01/2015 2.65 2.73 2.64 2.66 17,960
04/30/2015 2.77 2.77 2.65 2.65 2,801
04/29/2015 2.69 2.7799 2.68 2.71 49,298
04/28/2015 2.83 2.83 2.66 2.69 15,714
04/27/2015 2.76 2.84 2.71 2.72 36,869
04/24/2015 2.85 2.85 2.65 2.78 31,962
04/23/2015 2.87 2.92 2.78 2.78 47,574
04/22/2015 3.18 3.25 2.73 2.8 236,160
04/21/2015 2.85 3.29 2.714 3.14 189,604
04/20/2015 2.77 2.8699 2.66 2.73 92,397
04/17/2015 2.61 2.8 2.6 2.66 120,877
04/16/2015 2.62 2.68 2.61 2.62 1,101
04/15/2015 2.68 2.69 2.62 2.69 8,989
04/14/2015 2.6891 2.6891 2.61 2.61 1,303
04/13/2015 2.62 2.7 2.6 2.6899 1,791
04/10/2015 2.71 2.8299 2.57 2.75 7,030
04/09/2015 2.752 2.752 2.58 2.63 14,087
04/08/2015 2.72 2.79 2.72 2.75 1,346
04/07/2015 2.82 2.82 2.65 2.78 25,307
04/06/2015 2.84 3.16 2.61 2.66 10,509
04/02/2015 2.65 2.7099 2.6 2.68 158,756
04/01/2015 2.56 2.64 2.56 2.6 4,917
03/31/2015 2.73 2.81 2.52 2.72 29,869
03/30/2015 2.65 2.93 2.6 2.73 20,880
03/27/2015 2.79 3.11 2.6 2.7 264,499
03/26/2015 2.6 2.868 2.55 2.85 90,173
03/25/2015 2.6 2.63 2.55 2.6 37,296
03/24/2015 2.67 2.69 2.56 2.64 6,858
03/23/2015 2.62 2.65 2.56 2.63 3,431
03/20/2015 2.55 2.68 2.55 2.62 19,812
03/19/2015 2.45 2.64 2.45 2.53 2,937
03/18/2015 2.55 2.591 2.48 2.55 7,708
03/17/2015 2.46 2.55 2.45 2.55 6,079
03/16/2015 2.55 2.55 2.4 2.45 11,399
03/13/2015 2.44 2.46 2.43 2.45 624
03/12/2015 2.44 2.99 2.4 2.63 123,069
03/11/2015 2.46 2.53 2.45 2.46 15,790
03/10/2015 2.41 2.41 2.4 2.4 9,170
03/09/2015 2.44 2.44 2.44 2.44 00
03/06/2015 2.402 2.48 2.37 2.44 5,390
03/05/2015 2.4253 2.4253 2.3501 2.38 11,501
03/04/2015 2.5 2.54 2.4 2.41 8,008
03/03/2015 2.46 2.58 2.45 2.58 15,197
03/02/2015 2.3487 2.375 2.3487 2.35 2,086
02/27/2015 2.3999 2.4 2.3999 2.4 320
02/26/2015 2.39 2.4 2.39 2.3999 5,253
02/25/2015 2.39 2.39 2.39 2.39 127
02/24/2015 2.38 2.4 2.38 2.4 11,308
02/23/2015 2.362 2.395 2.35 2.35 675
02/20/2015 2.4699 2.4699 2.45 2.45 500
02/19/2015 2.45 2.45 2.44 2.45 5,000
02/18/2015 2.46 2.46 2.46 2.46 00
02/17/2015 2.46 2.46 2.46 2.46 371
02/13/2015 2.38 2.46 2.38 2.45 460
02/12/2015 2.37 2.37 2.37 2.37 100
02/11/2015 2.361 2.42 2.34 2.42 16,000
02/10/2015 2.36 2.36 2.36 2.36 102
02/09/2015 2.36 2.44 2.36 2.44 1,209
02/06/2015 2.42 2.42 2.41 2.41 1,100
02/05/2015 2.43 2.48 2.41 2.469 14,772
02/04/2015 2.41 2.44 2.41 2.42 1,703
*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?