VIRC

Historical Stock Prices

$2.91
*  
0.07
2.46%
Get VIRC Alerts
*Delayed - data as of Jul. 2, 2015  -  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: 1 Year, From 02-JUL-2014 TO 02-JUL-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.
07/02/2015 2.88 2.94 2.85 2.91 30,622
07/01/2015 2.88 2.88 2.84 2.84 9,421
06/30/2015 2.89 2.91 2.8 2.85 19,684
06/29/2015 2.86 2.92 2.86 2.875 10,323
06/26/2015 2.83 2.89 2.83 2.85 5,131
06/25/2015 2.9 2.9 2.8 2.8 12,378
06/24/2015 2.89 2.93 2.83 2.83 12,357
06/23/2015 2.7516 2.93 2.7516 2.88 26,496
06/22/2015 2.84 2.84 2.755 2.76 8,369
06/19/2015 2.85 2.85 2.74 2.74 18,075
06/18/2015 2.77 2.865 2.77 2.865 30,631
06/17/2015 2.66 2.75 2.65 2.74 35,484
06/16/2015 2.77 2.77 2.65 2.71 16,872
06/15/2015 2.6 2.7527 2.59 2.64 36,785
06/12/2015 2.51 2.61 2.51 2.59 61,380
06/11/2015 2.57 2.61 2.57 2.57 7,665
06/10/2015 2.61 2.61 2.55 2.58 10,514
06/09/2015 2.47 2.58 2.47 2.55 13,816
06/08/2015 2.45 2.59 2.45 2.54 16,427
06/05/2015 2.51 2.55 2.51 2.5101 23,749
06/04/2015 2.62 2.62 2.53 2.54 4,144
06/03/2015 2.66 2.66 2.55 2.62 5,194
06/02/2015 2.62 2.639 2.61 2.63 2,605
06/01/2015 2.679 2.689 2.63 2.63 1,212
05/29/2015 2.63 2.64 2.6 2.63 21,517
05/28/2015 2.662 2.69 2.57 2.6 24,217
05/27/2015 2.6 2.611 2.54 2.54 7,362
05/26/2015 2.61 2.61 2.558 2.56 7,180
05/22/2015 2.5 2.6 2.4701 2.565 29,346
05/21/2015 2.46 2.57 2.46 2.54 29,987
05/20/2015 2.54 2.62 2.54 2.6099 2,460
05/19/2015 2.559 2.56 2.53 2.55 5,890
05/18/2015 2.58 2.5895 2.53 2.56 15,576
05/15/2015 2.65 2.65 2.65 2.65 154
05/14/2015 2.64 2.67 2.63 2.63 3,007
05/13/2015 2.6335 2.65 2.6335 2.64 1,865
05/12/2015 2.6 2.65 2.58 2.6 16,277
05/11/2015 2.61 2.61 2.58 2.5999 5,617
05/08/2015 2.61 2.6404 2.6 2.6 3,378
05/07/2015 2.52 2.57 2.52 2.55 27,721
05/06/2015 2.7427 2.7427 2.56 2.58 19,134
05/05/2015 2.7501 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
02/03/2015 2.28 2.44 2.28 2.44 7,852
02/02/2015 2.38 2.38 2.33 2.36 5,217
01/30/2015 2.41 2.41 2.41 2.41 919
01/29/2015 2.41 2.43 2.41 2.43 240
01/28/2015 2.41 2.48 2.4 2.43 1,142
01/27/2015 2.4 2.4 2.4 2.4 00
01/26/2015 2.38 2.49 2.25 2.4 8,267
01/23/2015 2.43 2.49 2.4 2.47 12,403
01/22/2015 2.49 2.49 2.44 2.49 3,690
01/21/2015 2.44 2.47 2.44 2.47 600
01/20/2015 2.41 2.48 2.41 2.48 2,946
01/16/2015 2.47 2.48 2.4 2.48 6,376
01/15/2015 2.43 2.47 2.43 2.47 700
01/14/2015 2.51 2.53 2.42 2.48 8,000
01/13/2015 2.51 2.51 2.44 2.465 1,430
01/12/2015 2.5 2.5 2.43 2.465 3,400
01/09/2015 2.46 2.47 2.44 2.44 1,800
01/08/2015 2.5 2.5 2.46 2.49 15,990
01/07/2015 2.46 2.48 2.45 2.47 8,723
01/06/2015 2.493 2.5 2.45 2.48 2,728
01/05/2015 2.45 2.53 2.45 2.51 5,055
01/02/2015 2.45 2.48 2.43 2.45 8,356
12/31/2014 2.59 2.59 2.43 2.44 11,671
12/30/2014 2.494 2.5 2.43 2.44 10,541
12/29/2014 2.51 2.55 2.44 2.48 4,182
12/26/2014 2.49 2.52 2.42 2.47 17,682
12/24/2014 2.54 2.63 2.48 2.55 8,803
12/23/2014 2.57 2.57 2.46 2.54 20,055
12/22/2014 2.65 2.65 2.42 2.56 30,748
12/19/2014 2.6 2.68 2.42 2.5 99,790
12/18/2014 2.61 2.63 2.57 2.62 19,742
12/17/2014 2.48 2.61 2.48 2.61 16,241
12/16/2014 2.6 2.63 2.461 2.56 42,627
12/15/2014 2.42 2.65 2.42 2.55 66,584
12/12/2014 2.46 2.47 2.41 2.42 24,440
12/11/2014 2.61 2.61 2.4 2.495 94,881
12/10/2014 2.81 3.85 2.5 2.58 941,343
12/09/2014 2.68 2.98 2.65 2.94 20,798
12/08/2014 2.64 2.81 2.64 2.81 8,451
12/05/2014 2.6 2.79 2.6 2.76 2,364
12/04/2014 2.58 2.84 2.57 2.65 13,402
12/03/2014 2.62 2.64 2.61 2.61 1,706
12/02/2014 2.63 2.6812 2.63 2.6801 2,420
12/01/2014 2.7601 2.7601 2.73 2.73 2,499
11/28/2014 2.65 2.76 2.61 2.76 4,510
11/26/2014 2.6 2.7 2.6 2.62 2,100
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
*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?