VIRC

Historical Stock Prices

$2.46
*  
unch
 negative 
unch
Get VIRC Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 2.46 2.46 2.46 2.46 00
04/16/2014 2.5001 2.5001 2.46 2.46 1,124
04/15/2014 2.5315 2.5315 2.5315 2.5315 470
04/14/2014 2.5499 2.5499 2.5499 2.5499 1,114
04/11/2014 2.46 2.55 2.46 2.55 3,266
04/10/2014 2.5 2.5 2.5 2.5 00
04/09/2014 2.49 2.5 2.49 2.5 540
04/08/2014 2.451 2.451 2.451 2.451 204
04/07/2014 2.45 2.4501 2.45 2.4501 1,250
04/04/2014 2.42 2.53 2.39 2.52 3,962
04/03/2014 2.41 2.41 2.41 2.41 1,582
04/02/2014 2.51 2.51 2.4999 2.51 1,273
04/01/2014 2.47 2.47 2.43 2.43 397
03/31/2014 2.45 2.47 2.45 2.47 807
03/28/2014 2.3201 2.47 2.3201 2.45 2,905
03/27/2014 2.43 2.43 2.4 2.4 1,331
03/26/2014 2.44 2.44 2.44 2.44 00
03/25/2014 2.44 2.44 2.44 2.44 00
03/24/2014 2.44 2.44 2.44 2.44 550
03/21/2014 2.4 2.45 2.4 2.44 4,591
03/20/2014 2.37 2.37 2.37 2.37 262
03/19/2014 2.31 2.401 2.31 2.4 10,024
03/18/2014 2.48 2.48 2.38 2.4 5,563
03/17/2014 2.58 2.58 2.42 2.48 3,367
03/14/2014 2.53 2.53 2.53 2.53 00
03/13/2014 2.55 2.6 2.49 2.53 13,013
03/12/2014 2.56 2.56 2.55 2.55 1,550
03/11/2014 2.4655 2.61 2.4655 2.61 1,702
03/10/2014 2.58 2.64 2.48 2.55 23,100
03/07/2014 2.637 2.65 2.48 2.65 64,075
03/06/2014 2.461 2.62 2.461 2.62 1,805
03/05/2014 2.55 2.55 2.55 2.55 136
03/04/2014 2.4221 2.64 2.4221 2.64 2,163
03/03/2014 2.62 2.62 2.45 2.49 2,368
02/28/2014 2.62 2.62 2.54 2.6 323
02/27/2014 2.59 2.59 2.59 2.59 00
02/26/2014 2.59 2.59 2.59 2.59 00
02/25/2014 2.4415 2.59 2.4415 2.59 612
02/24/2014 2.43 2.5218 2.41 2.51 3,300
02/21/2014 2.52 2.52 2.43 2.47 4,725
02/20/2014 2.574 2.574 2.574 2.574 1,000
02/19/2014 2.55 2.64 2.5 2.5 7,215
02/18/2014 2.55 2.65 2.436 2.55 46,783
02/14/2014 2.51 2.6096 2.51 2.53 5,882
02/13/2014 2.4099 2.7 2.4099 2.6 75,425
02/12/2014 2.27 2.44 2.26 2.38 36,284
02/11/2014 2.25 2.45 2.25 2.32 38,285
02/10/2014 2.26 2.421 2.26 2.33 28,840
02/07/2014 2.29 2.414 2.29 2.36 10,835
02/06/2014 2.3099 2.3099 2.24 2.24 3,039
02/05/2014 2.52 2.52 2.19 2.21 45,067
02/04/2014 2.521 2.58 2.521 2.58 964
02/03/2014 2.6 2.6 2.5 2.57 20,466
01/31/2014 2.73 2.73 2.61 2.62 6,245
01/30/2014 2.669 2.7 2.611 2.7 6,404
01/29/2014 2.6401 2.7 2.6401 2.67 7,894
01/28/2014 2.606 2.69 2.606 2.68 6,300
01/27/2014 2.5067 2.64 2.5033 2.64 1,508
01/24/2014 2.66 2.73 2.5 2.521 21,333
01/23/2014 2.66 2.68 2.65 2.66 17,013
01/22/2014 2.68 2.7 2.66 2.67 4,464
01/21/2014 2.65 2.7293 2.65 2.68 29,307
01/17/2014 2.7 2.7 2.6301 2.649 12,503
01/16/2014 2.62 2.78 2.6001 2.66 21,195
01/15/2014 2.4 2.8 2.3999 2.73 200,965
01/14/2014 2.349 2.39 2.34 2.3401 8,650
01/13/2014 2.389 2.39 2.32 2.39 12,280
01/10/2014 2.3101 2.39 2.3101 2.39 2,000
01/09/2014 2.37 2.4 2.37 2.4 16,323
01/08/2014 2.29 2.36 2.29 2.36 739
01/07/2014 2.3 2.35 2.28 2.35 3,932
01/06/2014 2.32 2.3482 2.26 2.3482 17,088
01/03/2014 2.34 2.34 2.34 2.34 5,000
01/02/2014 2.27 2.29 2.27 2.29 2,513
12/31/2013 2.294 2.294 2.294 2.294 272
12/30/2013 2.28 2.3115 2.27 2.3115 71,294
12/27/2013 2.39 2.39 2.3 2.33 32,567
12/26/2013 2.36 2.4 2.29 2.3504 18,758
12/24/2013 2.34 2.399 2.33 2.376 17,117
12/23/2013 2.35 2.3699 2.29 2.32 13,242
12/20/2013 2.26 2.38 2.26 2.28 10,717
12/19/2013 2.38 2.38 2.2401 2.37 10,706
12/18/2013 2.27 2.34 2.2 2.3 64,727
12/17/2013 2.23 2.37 2.08 2.3 9,816
12/16/2013 2.09 2.15 2.0601 2.13 25,478
12/13/2013 2.1001 2.101 2 2.0035 7,341
12/12/2013 2.1 2.1 2.1 2.1 1,301
12/11/2013 2.09 2.11 2 2.11 142,402
12/10/2013 2.08 2.18 2.08 2.13 3,552
12/09/2013 2.12 2.1287 2.05 2.08 14,331
12/06/2013 2.09 2.45 2.06 2.09 39,030
12/05/2013 2.06 2.06 2.06 2.06 00
12/04/2013 2.07 2.129 2.059 2.06 5,200
12/03/2013 2.08 2.08 2.04 2.04 11,500
12/02/2013 2.0701 2.0701 2.07 2.07 200
11/29/2013 2.08 2.08 2.08 2.08 100
11/27/2013 2.04 2.04 2.04 2.04 00
11/26/2013 2.04 2.06 2.04 2.04 6,000
11/25/2013 2.04 2.04 2.04 2.04 00
11/22/2013 2.02 2.095 2 2.04 17,672
11/21/2013 2.05 2.05 2 2.01 20,741
11/20/2013 2.08 2.09 2.08 2.08 800
11/19/2013 2.02 2.0701 2.02 2.0701 640
11/18/2013 2.09 2.09 2.07 2.07 3,800
11/15/2013 2.0701 2.1 2.0701 2.1 5,400
11/14/2013 2.06 2.06 2.06 2.06 100
11/13/2013 2.09 2.09 2.06 2.06 1,400
11/12/2013 2.05 2.09 2.05 2.05 478
11/11/2013 2.07 2.07 2.0072 2.06 6,300
11/08/2013 2.09 2.09 2.08 2.09 500
11/07/2013 2.124 2.124 2.124 2.124 1,000
11/06/2013 2.09 2.09 2.09 2.09 1,000
11/05/2013 2.05 2.0898 2.05 2.07 2,780
11/04/2013 2.01 2.01 2.01 2.01 00
11/01/2013 2.03 2.05 2.01 2.01 3,900
10/31/2013 2.17 2.17 2.095 2.095 1,853
10/30/2013 2.07 2.07 2.07 2.07 800
10/29/2013 2.05 2.05 2.0399 2.05 1,700
10/28/2013 2.05 2.05 2.02 2.02 410
10/25/2013 2.03 2.05 2 2.01 27,298
10/24/2013 2.01 2.08 2.01 2.08 1,021
10/23/2013 2.11 2.11 2 2.08 6,400
10/22/2013 2.1025 2.1025 2.09 2.09 780
10/21/2013 2 2.109 2 2.02 1,100
10/18/2013 2.04 2.04 1.98 1.98 47,086
10/17/2013 2 2.05 2 2.03 14,100
10/16/2013 2.08 2.08 1.98 1.98 13,054
10/15/2013 2.04 2.04 2.03 2.03 1,200
10/14/2013 2.03 2.05 2.01 2.03 19,077
10/11/2013 2.05 2.05 2.04 2.04 1,500
10/10/2013 2.07 2.07 2.07 2.07 500
10/09/2013 2.06 2.06 2.06 2.06 200
10/08/2013 2.05 2.05 2.04 2.04 1,950
10/07/2013 2.05 2.05 2.05 2.05 100
10/04/2013 2.07 2.11 2.04 2.11 5,676
10/03/2013 2.04 2.05 2.03 2.05 3,403
10/02/2013 2.03 2.06 1.99 2.05 10,788
10/01/2013 2.05 2.06 1.9987 2.03 25,583
09/30/2013 2.04 2.1 2.04 2.0601 2,290
09/27/2013 2.0573 2.0599 2.04 2.04 2,200
09/26/2013 2.12 2.12 2.03 2.04 3,241
09/25/2013 2.0601 2.0999 2.05 2.05 4,900
09/24/2013 2.11 2.15 2.1 2.1 8,800
09/23/2013 2.2 2.201 2.13 2.13 5,176
09/20/2013 2.18 2.24 2.15 2.18 39,058
09/19/2013 2.25 2.25 2.16 2.16 2,300
09/18/2013 2.19 2.22 2.18 2.18 3,400
09/17/2013 2.29 2.31 2.18 2.18 33,552
09/16/2013 2.301 2.41 2.26 2.29 6,803
09/13/2013 2.4 2.49 2.185 2.27 61,334
09/12/2013 2.29 2.3 2.27 2.27 1,169
09/11/2013 2.25 2.29 2.25 2.25 20,148
09/10/2013 2.25 2.29 2.24 2.25 4,702
09/09/2013 2.27 2.2823 2.23 2.23 4,224
09/06/2013 2.29 2.33 2.29 2.29 15,300
09/05/2013 2.29 2.291 2.26 2.26 18,300
09/04/2013 2.31 2.31 2.24 2.24 4,402
09/03/2013 2.36 2.37 2.36 2.3699 2,791
08/30/2013 2.33 2.33 2.32 2.32 600
08/29/2013 2.3 2.3299 2.3 2.3299 1,900
08/28/2013 2.33 2.33 2.16 2.3 10,324
08/27/2013 2.28 2.34 2.26 2.34 15,929
08/26/2013 2.27 2.28 2.24 2.275 7,800
08/23/2013 2.26 2.26 2.26 2.26 00
08/22/2013 2.25 2.26 2.25 2.26 994
08/21/2013 2.2301 2.2301 2.2301 2.2301 00
08/20/2013 2.2301 2.2301 2.2301 2.2301 00
08/19/2013 2.25 2.25 2.23 2.2301 10,600
08/16/2013 2.26 2.32 2.23 2.29 3,550
08/15/2013 2.25 2.3 2.25 2.27 3,100
08/14/2013 2.34 2.4 2.3 2.3 1,401
08/13/2013 2.4 2.4 2.32 2.3201 2,672
08/12/2013 2.4599 2.4599 2.4599 2.4599 1,000
08/09/2013 2.382 2.382 2.382 2.382 00
08/08/2013 2.361 2.393 2.36 2.382 1,360
08/07/2013 2.4 2.4 2.4 2.4 00
08/06/2013 2.3801 2.402 2.3801 2.4 343
08/05/2013 2.42 2.4223 2.42 2.4223 2,960
08/02/2013 2.4 2.48 2.4 2.48 1,150
08/01/2013 2.46 2.468 2.421 2.44 1,514
07/31/2013 2.36 2.49 2.2701 2.47 22,163
07/30/2013 2.29 2.29 2.29 2.29 800
07/29/2013 2.25 2.26 2.25 2.26 4,878
07/26/2013 2.201 2.26 2.201 2.26 1,100
07/25/2013 2.29 2.34 2.21 2.21 1,101
07/24/2013 2.38 2.38 2.21 2.25 56,379
07/23/2013 2.31 2.48 2.31 2.48 600
07/22/2013 2.36 2.36 2.35 2.35 1,700
07/19/2013 2.37 2.38 2.21 2.29 7,246
07/18/2013 2.38 2.39 2.29 2.38 10,500
07/17/2013 2.39 2.4 2.39 2.4 11,091
07/16/2013 2.4 2.404 2.36 2.36 8,106
07/15/2013 2.35 2.35 2.35 2.35 00
07/12/2013 2.35 2.35 2.346 2.35 2,550
07/11/2013 2.34 2.35 2.34 2.34 3,417
07/10/2013 2.31 2.31 2.31 2.31 300
07/09/2013 2.34 2.4 2.26 2.26 14,828
07/08/2013 2.29 2.33 2.29 2.33 900
07/05/2013 2.23 2.53 2.23 2.3101 3,250
07/03/2013 2.2 2.2 2.2 2.2 00
07/02/2013 2.42 2.42 2.2 2.2 350
07/01/2013 2.34 2.34 2.34 2.34 00
06/28/2013 2.27 2.34 2.26 2.34 16,541
06/27/2013 2.23 2.49 2.23 2.26 8,349
06/26/2013 2.14 2.19 2.14 2.16 7,200
06/25/2013 2.1 2.1 2.1 2.1 00
06/24/2013 2.02 2.1 2.02 2.1 496
06/21/2013 2.1 2.13 2.1 2.13 5,509
06/20/2013 2.08 2.09 2.08 2.08 8,947
06/19/2013 2.05 2.05 2.01 2.01 15,840
06/18/2013 2.09 2.1 2 2.04 1,700
06/17/2013 2.03 2.03 2.03 2.03 100
06/14/2013 2.08 2.1 2.08 2.1 7,600
06/13/2013 2.083 2.083 2.083 2.083 00
06/12/2013 2.12 2.12 2.08 2.083 3,200
06/11/2013 2.15 2.18 2.15 2.18 1,800
06/10/2013 2.06 2.06 2.06 2.06 00
06/07/2013 2.04 2.06 2.04 2.06 1,573
06/06/2013 2 2.03 2 2.01 10,278
06/05/2013 2.04 2.06 2.01 2.011 1,950
06/04/2013 2.02 2.05 2.02 2.05 1,200
06/03/2013 2.09 2.09 2.09 2.09 00
05/31/2013 2.13 2.13 2.06 2.09 1,400
05/30/2013 2.06 2.06 2.06 2.06 00
05/29/2013 2.06 2.06 2.06 2.06 00
05/28/2013 2.06 2.1 2.05 2.06 10,700
05/24/2013 2.05 2.14 2.03 2.03 1,800
05/23/2013 2.04 2.04 2.03 2.03 1,200
05/22/2013 2.04 2.0899 2.04 2.0899 1,100
05/21/2013 2.1 2.1 2.04 2.04 1,100
05/20/2013 2.11 2.11 2.09 2.09 4,562
05/17/2013 2.09 2.19 2.09 2.19 2,948
05/16/2013 2.05 2.09 2.0101 2.09 9,300
05/15/2013 2.01 2.039 1.99 2.039 3,200
05/14/2013 2.02 2.02 2.02 2.02 227
05/13/2013 1.98 2 1.98 2 8,327
05/10/2013 1.9899 1.99 1.9899 1.99 1,000
05/09/2013 1.95 1.98 1.95 1.98 5,700
05/08/2013 1.98 1.98 1.96 1.96 1,500
05/07/2013 1.97 1.97 1.97 1.97 00
05/06/2013 1.98 2.02 1.96 1.97 26,380
05/03/2013 2 2.025 1.995 2 15,082
05/02/2013 2.09 2.1 1.98 2.01 40,165
05/01/2013 2.02 2.03 2.02 2.03 3,000
04/30/2013 2.02 2.04 1.96 2.03 41,747
04/29/2013 2.011 2.0699 2.001 2.02 12,730
04/26/2013 1.97 2.03 1.97 2.0201 14,505
04/25/2013 2.14 2.15 2.01 2.03 40,131
04/24/2013 2.15 2.16 2.1 2.11 4,425
04/23/2013 2.17 2.195 2.11 2.15 19,718
04/22/2013 2.16 2.2 2.16 2.1701 13,691
04/19/2013 2.49 2.508 2.12 2.17 77,726
04/18/2013 2.35 2.49 2.35 2.49 2,350
04/17/2013 2.389 2.389 2.389 2.389 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?