VIRC

Virco Manufacturing Corporation Historical Stock Prices

$2.53
*  
0.15
5.6%
Get VIRC Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading VIRC now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    VIRC Pre-Market
 
 
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: 1 Year, From 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  2.59  2.74  2.50  2.53 71,320
11/25/2014 2.59 2.74 2.5 2.53 71,320
11/24/2014 2.68 2.71 2.51 2.68 9,700
11/21/2014 2.49 2.49 2.49 2.49 100
11/20/2014 2.46 2.46 2.46 2.46 100
11/19/2014 2.54 2.7 2.38 2.6 20,554
11/18/2014 2.58 2.7 2.51 2.7 7,100
11/17/2014 2.56 2.8 2.56 2.65 6,607
11/14/2014 2.46 2.58 2.41 2.56 16,500
11/13/2014 2.5201 2.5201 2.38 2.38 5,318
11/12/2014 2.51 2.51 2.51 2.51 100
11/11/2014 2.51 2.51 2.51 2.51 100
11/10/2014 2.51 2.51 2.51 2.51 397
11/07/2014 2.6 2.6 2.58 2.58 449
11/06/2014 2.5 2.55 2.5 2.55 2,106
11/05/2014 2.51 2.51 2.51 2.51 1,227
11/04/2014 2.54 2.55 2.51 2.51 5,226
11/03/2014 2.59 2.59 2.59 2.59 244
10/31/2014 2.6 2.71 2.5 2.71 3,159
10/30/2014 2.36 2.38 2.36 2.38 5,968
10/29/2014 2.35 2.3588 2.28 2.34 10,365
10/28/2014 2.357 2.357 2.357 2.357 500
10/27/2014 2.2747 2.3 2.2747 2.3 650
10/24/2014 2.31 2.31 2.31 2.31 00
10/23/2014 2.3 2.32 2.295 2.31 16,500
10/22/2014 2.36 2.36 2.35 2.36 2,000
10/21/2014 2.31 2.4 2.31 2.4 6,274
10/20/2014 2.33 2.36 2.33 2.36 840
10/17/2014 2.3601 2.39 2.35 2.35 6,791
10/16/2014 2.23 2.3899 2.23 2.3899 8,942
10/15/2014 2.44 2.44 2.44 2.44 00
10/14/2014 2.5 2.506 2.43 2.44 7,800
10/13/2014 2.49 2.56 2.44 2.53 4,790
10/10/2014 2.5301 2.548 2.5301 2.548 2,000
10/09/2014 2.55 2.58 2.53 2.58 2,733
10/08/2014 2.611 2.611 2.61 2.61 584
10/07/2014 2.5 2.64 2.49 2.61 3,515
10/06/2014 2.46 2.5699 2.46 2.51 20,101
10/03/2014 2.48 2.48 2.48 2.48 100
10/02/2014 2.5899 2.5899 2.5899 2.5899 1,000
10/01/2014 2.64 2.64 2.47 2.56 16,201
09/30/2014 2.61 2.64 2.56 2.61 14,118
09/29/2014 2.66 2.66 2.66 2.66 00
09/26/2014 2.66 2.66 2.66 2.66 200
09/25/2014 2.67 2.673 2.622 2.63 2,848
09/24/2014 2.71 2.71 2.66 2.7 5,300
09/23/2014 2.7 2.7 2.68 2.7 2,700
09/22/2014 2.65 2.73 2.65 2.7 2,624
09/19/2014 2.79 2.8 2.67 2.67 7,131
09/18/2014 2.8 2.8 2.76 2.76 1,032
09/17/2014 2.79 2.8 2.79 2.8 3,100
09/16/2014 2.8 2.8 2.77 2.79 5,774
09/15/2014 2.8 2.8 2.76 2.8 4,022
09/12/2014 2.8 2.8999 2.67 2.8 20,693
09/11/2014 2.68 3.24 2.62 2.9 51,738
09/10/2014 2.74 2.74 2.65 2.73 2,857
09/09/2014 2.73 2.74 2.69 2.74 1,950
09/08/2014 2.71 2.74 2.65 2.74 1,665
09/05/2014 2.59 2.6699 2.56 2.64 1,346
09/04/2014 2.54 2.63 2.52 2.63 11,815
09/03/2014 2.62 2.677 2.51 2.52 17,275
09/02/2014 2.74 2.74 2.67 2.69 4,756
08/29/2014 2.84 2.84 2.84 2.84 1,119
08/28/2014 2.7 2.81 2.6 2.74 2,701
08/27/2014 2.8272 2.8272 2.67 2.74 9,528
08/26/2014 2.8 2.84 2.72 2.7601 5,537
08/25/2014 2.79 2.8 2.72 2.77 2,900
08/22/2014 2.79 2.8 2.75 2.75 800
08/21/2014 2.78 2.78 2.73 2.75 7,569
08/20/2014 2.79 2.8 2.78 2.8 12,200
08/19/2014 2.8 2.8 2.7899 2.79 15,600
08/18/2014 2.98 2.99 2.79 2.8 15,078
08/15/2014 2.75 2.94 2.74 2.93 17,237
08/14/2014 2.74 2.85 2.67 2.85 12,500
08/13/2014 2.74 2.75 2.7 2.75 3,200
08/12/2014 2.82 2.82 2.68 2.69 14,545
08/11/2014 2.9 2.9 2.73 2.89 18,513
08/08/2014 2.74 3.41 2.72 2.95 37,126
08/07/2014 2.69 2.69 2.65 2.69 7,300
08/06/2014 2.69 2.69 2.686 2.69 4,646
08/05/2014 2.65 2.68 2.6 2.6 19,187
08/04/2014 2.65 2.65 2.6001 2.65 60,010
08/01/2014 2.6 2.65 2.53 2.63 40,279
07/31/2014 2.45 2.68 2.42 2.5301 39,333
07/30/2014 2.4614 2.53 2.4614 2.49 2,404
07/29/2014 2.59 2.59 2.42 2.51 821
07/28/2014 2.42 2.75 2.4101 2.58 259,599
07/25/2014 2.46 2.65 2.34 2.51 125,082
07/24/2014 2.28 2.47 2.22 2.46 30,338
07/23/2014 2.23 2.4 2.2 2.3 26,420
07/22/2014 2.29 2.33 2.1 2.24 66,756
07/21/2014 2.34 2.36 2.22 2.226 56,532
07/18/2014 2.38 2.38 2.34 2.34 400
07/17/2014 2.35 2.37 2.35 2.37 400
07/16/2014 2.35 2.35 2.3499 2.3499 1,158
07/15/2014 2.23 2.33 2.18 2.33 27,999
07/14/2014 2.3 2.3 2.29 2.3 22,138
07/11/2014 2.3 2.3 2.29 2.29 1,700
07/10/2014 2.3 2.3 2.3 2.3 500
07/09/2014 2.31 2.34 2.31 2.34 13,900
07/08/2014 2.29 2.31 2.29 2.31 6,473
07/07/2014 2.3299 2.35 2.3299 2.34 16,555
07/03/2014 2.33 2.33 2.33 2.33 777
07/02/2014 2.33 2.3822 2.29 2.29 17,144
07/01/2014 2.3 2.36 2.29 2.34 17,747
06/30/2014 2.4 2.49 2.3 2.32 6,161
06/27/2014 2.48 2.5 2.34 2.34 2,797
06/26/2014 2.4 2.4707 2.37 2.3895 2,234
06/25/2014 2.38 2.4166 2.35 2.3514 6,127
06/24/2014 2.5 2.58 2.47 2.51 7,412
06/23/2014 2.65 2.687 2.61 2.61 36,457
06/20/2014 2.5 2.65 2.3601 2.65 27,212
06/19/2014 2.525 2.7 2.5 2.5 50,418
06/18/2014 2.25 2.65 2.25 2.5 10,112
06/17/2014 2.11 2.24 2.1 2.24 15,159
06/16/2014 2.16 2.16 2.16 2.16 00
06/13/2014 2.09 2.2299 2.09 2.16 1,285
06/12/2014 2.0901 2.0901 2.09 2.09 1,280
06/11/2014 2.06 2.13 2.06 2.06 3,042
06/10/2014 2.06 2.06 2.02 2.02 10,394
06/09/2014 2.076 2.076 2.076 2.076 00
06/06/2014 2.076 2.076 2.076 2.076 00
06/05/2014 2.076 2.076 2.076 2.076 00
06/04/2014 2.076 2.076 2.076 2.076 00
06/03/2014 2.076 2.076 2.076 2.076 319
06/02/2014 2.14 2.14 2.14 2.14 00
05/30/2014 2.07 2.14 2.06 2.14 5,000
05/29/2014 2.04 2.06 2.04 2.06 400
05/28/2014 2.05 2.05 2.03 2.03 2,100
05/27/2014 2.03 2.05 2 2.05 4,400
05/23/2014 2.05 2.05 2.05 2.05 100
05/22/2014 2.03 2.03 2.03 2.03 00
05/21/2014 2.03 2.03 2.03 2.03 00
05/20/2014 2.03 2.03 2.03 2.03 00
05/19/2014 2 2.03 2 2.03 6,543
05/16/2014 2.07 2.07 2.07 2.07 00
05/15/2014 2.07 2.07 2.07 2.07 00
05/14/2014 2.09 2.105 2.05 2.07 12,722
05/13/2014 2.15 2.15 2.09 2.09 1,740
05/12/2014 2.095 2.15 2.095 2.15 700
05/09/2014 2.09 2.209 2.09 2.18 1,200
05/08/2014 2.22 2.22 2.22 2.22 00
05/07/2014 2.2 2.22 2.05 2.22 2,827
05/06/2014 2.2 2.21 2.2 2.21 217
05/05/2014 2.18 2.22 2.08 2.22 7,798
05/02/2014 2.1999 2.1999 2.1999 2.1999 4,550
05/01/2014 2.2 2.23 2.2 2.21 3,199
04/30/2014 2.21 2.21 2.21 2.21 1,113
04/29/2014 2.08 2.2001 2.08 2.16 25,864
04/28/2014 2.23 2.36 2.13 2.24 24,780
04/25/2014 2.44 2.44 2.44 2.44 00
04/24/2014 2.4 2.44 2.35 2.44 11,120
04/23/2014 2.32 2.4 2.3 2.3 5,849
04/22/2014 2.35 2.36 2.35 2.36 200
04/21/2014 2.4601 2.4601 2.31 2.45 8,633
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
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 Brokers before you trade

Want to trade FX?