Quantcast
VIRC

Historical Stock Prices

$5
*  
unch
unch
Get VIRC Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 4.988 5.05 4.95 5 1,285
08/16/2018 5 5 5 5 1,211
08/15/2018 4.901 4.901 4.9 4.9 1,372
08/14/2018 4.95 4.9945 4.95 4.9945 1,152
08/13/2018 4.95 5 4.85 5 6,230
08/10/2018 4.8501 4.9 4.8501 4.9 3,193
08/09/2018 4.9 4.9 4.9 4.9 700
08/08/2018 4.9 4.9 4.9 4.9 00
08/07/2018 4.95 4.95 4.9 4.9 1,030
08/06/2018 5.051 5.0754 4.8597 4.95 9,508
08/03/2018 5.15 5.15 5.05 5.05 1,719
08/02/2018 5.1 5.115 5.1 5.115 1,102
08/01/2018 5.05 5.1 5.05 5.1 7,724
07/31/2018 4.95 5.2 4.95 5.1747 7,967
07/30/2018 5 5 4.95 5 919
07/27/2018 4.95 5 4.95 4.95 1,352
07/26/2018 4.8753 4.95 4.8753 4.95 1,222
07/25/2018 4.8499 4.95 4.8 4.9499 4,658
07/24/2018 4.75 4.85 4.7 4.7 8,237
07/23/2018 4.7 4.7 4.7 4.7 263
07/20/2018 4.7 4.7 4.7 4.7 541
07/19/2018 4.66 4.75 4.65 4.65 2,444
07/18/2018 4.6515 4.7 4.6515 4.7 1,799
07/17/2018 4.6 4.7 4.5999 4.7 9,006
07/16/2018 4.6 4.6 4.6 4.6 2,803
07/13/2018 4.665 4.665 4.6 4.65 3,455
07/12/2018 4.65 4.75 4.5 4.7 5,009
07/11/2018 4.45 4.75 4.45 4.75 12,158
07/10/2018 4.65 4.65 4.5 4.55 3,301
07/09/2018 4.4999 4.55 4.4999 4.55 1,339
07/06/2018 4.4098 4.4098 4.4098 4.4098 345
07/05/2018 4.5 4.5 4.3 4.45 3,319
07/03/2018 4.6 4.65 4.6 4.65 244
07/02/2018 4.35 4.65 4.35 4.65 8,723
06/29/2018 4.101 4.45 4.101 4.4 3,542
06/28/2018 4.4 4.4 4.35 4.4 17,609
06/27/2018 4.8 4.8 4.35 4.35 33,683
06/26/2018 4.9 4.95 4.85 4.85 3,068
06/25/2018 4.8 4.9 4.75 4.9 4,660
06/22/2018 4.8 4.9499 4.8 4.8 12,279
06/21/2018 4.55 4.9 4.5 4.8 36,979
06/20/2018 4.5 4.5542 4.45 4.5 13,118
06/19/2018 4.4 4.6 4.4 4.5 3,505
06/18/2018 4.5 4.575 4.5 4.55 13,266
06/15/2018 4.5 4.55 4.5 4.55 3,694
06/14/2018 4.5 4.525 4.45 4.525 2,926
06/13/2018 4.4763 4.55 4.4763 4.55 950
06/12/2018 4.45 4.55 4.45 4.55 10,623
06/11/2018 4.55 4.55 4.45 4.55 3,864
06/08/2018 4.5 4.55 4.4501 4.5 8,211
06/07/2018 4.6 4.65 4.45 4.5 16,535
06/06/2018 4.8 4.8 4.65 4.65 3,621
06/05/2018 4.8 4.8 4.7 4.8 10,358
06/04/2018 4.7 4.75 4.6 4.7 6,193
06/01/2018 4.85 4.85 4.551 4.6 10,956
05/31/2018 4.751 4.85 4.751 4.85 4,278
05/30/2018 4.75 4.85 4.75 4.75 8,267
05/29/2018 4.55 4.8 4.55 4.75 10,991
05/25/2018 4.449 4.6 4.425 4.6 17,583
05/24/2018 4.4 4.45 4.35 4.4 20,312
05/23/2018 4.4 4.45 4.3 4.45 19,223
05/22/2018 4.4 4.45 4.35 4.35 16,326
05/21/2018 4.25 4.4 4.25 4.3 8,275
05/18/2018 4.3 4.3 4.2515 4.3 3,954
05/17/2018 4.2501 4.3 4.2501 4.3 8,381
*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?

Smart Portfolio