Singapore markets open in 3 hours 38 minutes

Virco Mfg. Corporation (VIRC)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
3.85000.0000 (0.00%)
At close: 04:00PM EDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 20233.86033.90453.85003.85003.850015,117
22 Mar 20233.86003.94003.85003.85003.850012,000
21 Mar 20233.92003.92003.85003.88003.88003,700
20 Mar 20233.88003.95003.86003.86003.86003,800
17 Mar 20234.11004.11003.89003.92003.920010,900
16 Mar 20234.07004.09004.07004.09004.09001,400
15 Mar 20234.01004.13004.01004.06004.060015,600
14 Mar 20234.16004.17004.02004.02004.020021,000
13 Mar 20234.11004.17004.06004.16004.160035,700
10 Mar 20234.31004.31004.11004.12004.120011,400
09 Mar 20234.35004.42004.31004.35004.350010,200
08 Mar 20234.35004.47004.35004.40004.40004,600
07 Mar 20234.52004.54004.39004.41004.41005,400
06 Mar 20234.61004.65004.45004.55004.550017,200
03 Mar 20234.55004.61004.55004.61004.61007,500
02 Mar 20234.63004.63004.52004.58004.58001,900
01 Mar 20234.49004.70004.31004.55004.550019,900
28 Feb 20234.66004.79004.52004.52004.520026,200
27 Feb 20234.38004.63004.38004.63004.630016,900
24 Feb 20234.26004.47004.23004.46004.46009,000
23 Feb 20234.36004.54004.34004.50004.500030,500
22 Feb 20234.77004.77004.36004.39004.390034,200
21 Feb 20234.79004.79004.75004.75004.75009,200
17 Feb 20234.69004.78004.69004.78004.78006,700
16 Feb 20234.76004.77004.72004.76004.76006,600
15 Feb 20234.70004.77004.67004.77004.770016,300
14 Feb 20234.63004.73004.63004.70004.70002,600
13 Feb 20234.77004.79004.70004.70004.700016,300
10 Feb 20234.74004.85004.65004.83004.830023,600
09 Feb 20234.85004.86004.71004.74004.74009,200
08 Feb 20234.87004.91004.85004.86004.860018,400
07 Feb 20234.88004.90004.84004.90004.900026,100
06 Feb 20234.80004.88004.74004.82004.820039,600
03 Feb 20234.88004.89004.80004.80004.800016,700
02 Feb 20234.84004.92004.80004.90004.900019,000
01 Feb 20234.88004.91004.77004.87004.870025,500
31 Jan 20234.85004.96004.85004.90004.900015,300
30 Jan 20234.82004.96004.82004.86004.860020,700
27 Jan 20234.80004.86004.78004.84004.84008,900
26 Jan 20234.81004.86004.81004.82004.820018,600
25 Jan 20234.77004.83004.77004.81004.810012,800
24 Jan 20234.70004.83004.70004.80004.80006,000
23 Jan 20234.50004.75004.33004.69004.690050,000
20 Jan 20234.86004.86004.57004.57004.570026,100
19 Jan 20234.92004.92004.84004.87004.87006,000
18 Jan 20235.03005.07004.84004.89004.890042,900
17 Jan 20234.85005.07004.84005.00005.000079,500
13 Jan 20234.75004.88004.72004.83004.830028,400
12 Jan 20234.80004.91004.77004.82004.820034,200
11 Jan 20234.88004.90004.78004.82004.820017,400
10 Jan 20234.81004.90004.81004.84004.840037,200
09 Jan 20234.68004.85004.66004.76004.7600116,700
06 Jan 20234.60004.62004.55004.58004.580025,000
05 Jan 20234.66004.68004.54004.58004.580025,600
04 Jan 20234.63004.75004.52004.62004.620018,700
03 Jan 20234.67004.74004.58004.65004.650043,600
30 Dec 20224.54004.64004.48004.52004.520023,900
29 Dec 20224.49004.62004.43004.50004.500090,400
28 Dec 20224.30004.50004.28004.42004.420050,700
27 Dec 20224.30004.30004.27004.30004.300039,200
23 Dec 20224.27004.30004.23004.30004.300058,100
22 Dec 20224.08004.29004.07004.25004.25009,600
21 Dec 20224.30004.30004.23004.23004.230034,200
20 Dec 20224.20004.30004.19004.30004.300034,900
19 Dec 20224.00004.25004.00004.21004.210028,700
16 Dec 20224.19004.20004.00004.00004.000040,700
15 Dec 20224.30004.30004.18004.26004.26008,200
14 Dec 20224.23004.30004.23004.26004.260037,100
13 Dec 20224.30004.30004.23004.28004.280015,900
12 Dec 20224.20004.50004.18004.39004.390095,000
09 Dec 20224.18004.18004.00004.05004.05002,200
08 Dec 20224.20004.20004.02004.03004.03005,900
07 Dec 20224.30004.30004.20004.20004.20001,000
06 Dec 20224.20004.36004.20004.31004.31002,800
05 Dec 20224.38004.38004.20004.27004.27005,000
02 Dec 20224.36004.36004.26004.26004.26003,500
01 Dec 20224.20004.31004.20004.26004.260011,200
30 Nov 20224.15004.21004.15004.20004.200013,300
29 Nov 20224.25004.25004.15004.15004.150011,400
28 Nov 20224.21004.30004.20004.25004.250015,900
25 Nov 20224.25004.25004.21004.21004.21002,800
23 Nov 20224.24004.29004.20004.20004.20002,400
22 Nov 20224.15004.28004.15004.19004.19003,300
21 Nov 20224.18004.24004.06004.15004.15008,600
18 Nov 20224.07004.19004.03004.16004.160019,300
17 Nov 20224.00004.06004.00004.01004.010011,300
16 Nov 20224.16004.16003.98004.10004.10004,600
15 Nov 20224.06004.17004.06004.12004.12003,000
14 Nov 20224.02004.12003.96004.12004.120014,100
11 Nov 20224.03004.20004.03004.06004.06003,700
10 Nov 20224.10004.19004.01004.15004.150017,600
09 Nov 20224.02004.14004.00004.14004.14005,200
08 Nov 20224.12004.12004.05004.09004.09004,700
07 Nov 20224.15004.18004.00004.09004.09005,300
04 Nov 20224.19004.20004.02004.07004.07005,900
03 Nov 20224.11004.20003.98004.15004.15007,100
02 Nov 20224.19004.24004.05004.06004.06007,600
01 Nov 20224.25004.25004.15004.21004.21001,800
31 Oct 20224.22004.36004.14004.14004.14008,100
28 Oct 20224.25004.39004.16004.21004.21003,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...