Singapore markets open in 7 hours 4 minutes
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,585.09 +35.75 (+0.79%) Dow
36,129.17 +74.74 (+0.21%) Nasdaq
14,340.02 +193.30 (+1.37%) Bitcoin USD
43,365.41 -633.23 (-1.44%) CMC Crypto 200
893.89 +1.17 (+0.13%)
Virco Mfg. Corporation (VIRC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:51PM EST. Market open.
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2023 | 6.87 | 6.97 | 6.76 | 6.80 | 6.80 | 16,934 |
| 06 Dec 2023 | 6.93 | 7.03 | 6.62 | 6.82 | 6.82 | 86,400 |
| 05 Dec 2023 | 7.23 | 7.36 | 6.63 | 6.88 | 6.88 | 134,900 |
| 04 Dec 2023 | 6.90 | 7.34 | 6.90 | 7.33 | 7.33 | 150,100 |
| 01 Dec 2023 | 6.68 | 7.26 | 6.68 | 6.95 | 6.95 | 79,400 |
| 30 Nov 2023 | 6.40 | 6.85 | 6.40 | 6.71 | 6.71 | 59,600 |
| 29 Nov 2023 | 6.41 | 6.53 | 6.39 | 6.40 | 6.40 | 9,500 |
| 28 Nov 2023 | 6.45 | 6.53 | 6.30 | 6.39 | 6.39 | 13,200 |
| 27 Nov 2023 | 6.50 | 6.59 | 6.26 | 6.48 | 6.48 | 69,300 |
| 24 Nov 2023 | 6.30 | 6.63 | 6.30 | 6.50 | 6.50 | 24,500 |
| 22 Nov 2023 | 6.75 | 6.76 | 6.26 | 6.35 | 6.35 | 38,100 |
| 21 Nov 2023 | 6.53 | 6.99 | 6.53 | 6.78 | 6.78 | 41,400 |
| 20 Nov 2023 | 6.25 | 6.76 | 6.20 | 6.63 | 6.63 | 98,600 |
| 17 Nov 2023 | 6.35 | 6.49 | 6.20 | 6.31 | 6.31 | 73,400 |
| 16 Nov 2023 | 6.56 | 6.56 | 6.29 | 6.33 | 6.33 | 13,500 |
| 15 Nov 2023 | 6.49 | 6.74 | 6.34 | 6.58 | 6.58 | 76,300 |
| 14 Nov 2023 | 6.14 | 6.46 | 6.02 | 6.38 | 6.38 | 101,700 |
| 13 Nov 2023 | 7.07 | 7.07 | 6.10 | 6.14 | 6.14 | 164,700 |
| 10 Nov 2023 | 6.87 | 7.14 | 6.78 | 7.09 | 7.09 | 119,200 |
| 09 Nov 2023 | 6.46 | 6.79 | 6.43 | 6.71 | 6.71 | 54,100 |
| 08 Nov 2023 | 6.43 | 6.49 | 6.35 | 6.46 | 6.46 | 44,500 |
| 07 Nov 2023 | 6.21 | 6.50 | 6.13 | 6.45 | 6.45 | 57,200 |
| 06 Nov 2023 | 6.00 | 6.33 | 5.82 | 6.14 | 6.14 | 119,800 |
| 03 Nov 2023 | 6.29 | 6.55 | 5.98 | 6.06 | 6.06 | 87,000 |
| 02 Nov 2023 | 6.29 | 6.47 | 6.17 | 6.28 | 6.28 | 62,500 |
| 01 Nov 2023 | 6.10 | 6.35 | 5.92 | 6.29 | 6.29 | 53,800 |
| 31 Oct 2023 | 6.16 | 6.17 | 5.91 | 6.09 | 6.09 | 72,400 |
| 30 Oct 2023 | 6.03 | 6.24 | 6.00 | 6.09 | 6.09 | 121,700 |
| 27 Oct 2023 | 6.34 | 6.37 | 5.85 | 6.04 | 6.04 | 193,500 |
| 26 Oct 2023 | 6.75 | 6.85 | 6.47 | 6.47 | 6.47 | 65,900 |
| 25 Oct 2023 | 6.51 | 6.82 | 6.32 | 6.76 | 6.76 | 108,400 |
| 24 Oct 2023 | 6.44 | 6.86 | 6.44 | 6.59 | 6.59 | 103,700 |
| 23 Oct 2023 | 6.89 | 6.92 | 6.36 | 6.40 | 6.40 | 142,100 |
| 20 Oct 2023 | 7.30 | 7.42 | 6.88 | 6.97 | 6.97 | 115,700 |
| 19 Oct 2023 | 7.48 | 7.53 | 7.03 | 7.31 | 7.31 | 104,500 |
| 18 Oct 2023 | 8.00 | 8.00 | 7.39 | 7.44 | 7.44 | 125,000 |
| 17 Oct 2023 | 7.79 | 8.08 | 7.35 | 8.05 | 8.05 | 244,900 |
| 16 Oct 2023 | 6.64 | 7.87 | 6.64 | 7.81 | 7.81 | 271,400 |
| 13 Oct 2023 | 7.43 | 7.50 | 6.58 | 6.61 | 6.61 | 132,500 |
| 12 Oct 2023 | 7.35 | 7.40 | 7.16 | 7.38 | 7.38 | 115,500 |
| 11 Oct 2023 | 7.40 | 7.54 | 7.03 | 7.41 | 7.41 | 154,000 |
| 10 Oct 2023 | 7.86 | 7.97 | 7.23 | 7.35 | 7.35 | 229,300 |
| 09 Oct 2023 | 7.31 | 7.95 | 7.29 | 7.86 | 7.86 | 177,000 |
| 06 Oct 2023 | 7.00 | 7.47 | 7.00 | 7.29 | 7.29 | 145,600 |
| 05 Oct 2023 | 6.71 | 7.35 | 6.66 | 6.98 | 6.98 | 175,700 |
| 04 Oct 2023 | 6.64 | 6.88 | 6.22 | 6.72 | 6.72 | 102,200 |
| 03 Oct 2023 | 6.39 | 6.69 | 6.35 | 6.65 | 6.65 | 148,000 |
| 02 Oct 2023 | 8.05 | 8.09 | 6.30 | 6.36 | 6.36 | 584,300 |
| 29 Sept 2023 | 7.36 | 8.24 | 7.32 | 7.94 | 7.94 | 363,100 |
| 28 Sept 2023 | 7.30 | 7.41 | 7.18 | 7.25 | 7.25 | 154,100 |
| 27 Sept 2023 | 6.88 | 7.33 | 6.81 | 7.22 | 7.22 | 231,300 |
| 26 Sept 2023 | 6.90 | 6.99 | 6.75 | 6.87 | 6.87 | 184,800 |
| 25 Sept 2023 | 6.40 | 7.23 | 6.40 | 6.88 | 6.88 | 467,000 |
| 22 Sept 2023 | 5.78 | 6.42 | 5.78 | 6.39 | 6.39 | 233,800 |
| 21 Sept 2023 | 5.79 | 5.86 | 5.71 | 5.73 | 5.73 | 49,100 |
| 20 Sept 2023 | 5.96 | 6.00 | 5.75 | 5.79 | 5.79 | 68,600 |
| 19 Sept 2023 | 6.17 | 6.29 | 5.90 | 5.95 | 5.95 | 139,700 |
| 18 Sept 2023 | 5.67 | 6.49 | 5.67 | 6.14 | 6.14 | 217,900 |
| 15 Sept 2023 | 5.62 | 5.65 | 5.52 | 5.65 | 5.65 | 83,300 |
| 14 Sept 2023 | 5.29 | 5.62 | 5.21 | 5.62 | 5.62 | 177,200 |
| 13 Sept 2023 | 5.29 | 5.30 | 5.06 | 5.20 | 5.20 | 157,400 |
| 12 Sept 2023 | 5.10 | 5.36 | 5.10 | 5.18 | 5.18 | 207,900 |
| 11 Sept 2023 | 4.90 | 5.40 | 4.85 | 5.08 | 5.08 | 310,400 |
| 08 Sept 2023 | 4.46 | 4.65 | 4.46 | 4.64 | 4.64 | 23,400 |
| 07 Sept 2023 | 4.49 | 4.53 | 4.44 | 4.53 | 4.53 | 13,000 |
| 06 Sept 2023 | 4.49 | 4.50 | 4.36 | 4.44 | 4.44 | 23,900 |
| 05 Sept 2023 | 4.70 | 4.70 | 4.48 | 4.56 | 4.56 | 25,700 |
| 01 Sept 2023 | 4.68 | 4.70 | 4.61 | 4.65 | 4.65 | 27,600 |
| 31 Aug 2023 | 4.54 | 4.64 | 4.54 | 4.59 | 4.59 | 18,400 |
| 30 Aug 2023 | 4.50 | 4.60 | 4.45 | 4.50 | 4.50 | 12,500 |
| 29 Aug 2023 | 4.35 | 4.48 | 4.35 | 4.48 | 4.48 | 12,800 |
| 28 Aug 2023 | 4.35 | 4.41 | 4.35 | 4.35 | 4.35 | 16,000 |
| 25 Aug 2023 | 4.42 | 4.44 | 4.35 | 4.38 | 4.38 | 5,700 |
| 24 Aug 2023 | 4.38 | 4.47 | 4.34 | 4.37 | 4.37 | 8,700 |
| 23 Aug 2023 | 4.46 | 4.47 | 4.44 | 4.46 | 4.46 | 5,400 |
| 22 Aug 2023 | 4.49 | 4.50 | 4.35 | 4.43 | 4.43 | 10,000 |
| 21 Aug 2023 | 4.46 | 4.50 | 4.40 | 4.47 | 4.47 | 22,600 |
| 18 Aug 2023 | 4.39 | 4.53 | 4.37 | 4.44 | 4.44 | 6,800 |
| 17 Aug 2023 | 4.57 | 4.57 | 4.47 | 4.47 | 4.47 | 8,100 |
| 16 Aug 2023 | 4.58 | 4.66 | 4.50 | 4.59 | 4.59 | 14,000 |
| 15 Aug 2023 | 4.60 | 4.66 | 4.51 | 4.54 | 4.54 | 6,900 |
| 14 Aug 2023 | 4.49 | 4.68 | 4.49 | 4.59 | 4.59 | 32,900 |
| 11 Aug 2023 | 4.49 | 4.50 | 4.42 | 4.48 | 4.48 | 10,200 |
| 10 Aug 2023 | 4.40 | 4.50 | 4.40 | 4.46 | 4.46 | 33,700 |
| 09 Aug 2023 | 4.37 | 4.39 | 4.35 | 4.38 | 4.38 | 3,800 |
| 08 Aug 2023 | 4.45 | 4.45 | 4.35 | 4.35 | 4.35 | 26,900 |
| 07 Aug 2023 | 4.49 | 4.50 | 4.41 | 4.47 | 4.47 | 23,800 |
| 04 Aug 2023 | 4.51 | 4.63 | 4.48 | 4.54 | 4.54 | 41,600 |
| 03 Aug 2023 | 4.50 | 4.61 | 4.35 | 4.48 | 4.48 | 32,100 |
| 02 Aug 2023 | 4.37 | 4.48 | 4.35 | 4.39 | 4.39 | 37,700 |
| 01 Aug 2023 | 4.45 | 4.45 | 4.36 | 4.37 | 4.37 | 16,900 |
| 31 Jul 2023 | 4.49 | 4.60 | 4.44 | 4.45 | 4.45 | 36,100 |
| 28 Jul 2023 | 4.45 | 4.50 | 4.41 | 4.47 | 4.47 | 29,000 |
| 27 Jul 2023 | 4.50 | 4.50 | 4.33 | 4.40 | 4.40 | 19,900 |
| 26 Jul 2023 | 4.39 | 4.50 | 4.37 | 4.46 | 4.46 | 17,800 |
| 25 Jul 2023 | 4.25 | 4.45 | 4.25 | 4.35 | 4.35 | 50,100 |
| 24 Jul 2023 | 4.29 | 4.44 | 4.25 | 4.28 | 4.28 | 58,600 |
| 21 Jul 2023 | 4.23 | 4.45 | 4.23 | 4.24 | 4.24 | 28,900 |
| 20 Jul 2023 | 4.16 | 4.37 | 4.15 | 4.29 | 4.29 | 25,600 |
| 19 Jul 2023 | 4.12 | 4.23 | 4.12 | 4.19 | 4.19 | 53,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.