Singapore markets close in 4 hours 54 minutes
Straits Times Index
3,194.44 +39.75 (+1.26%) Nikkei
38,137.57 +175.77 (+0.46%) Hang Seng
16,457.87 +206.03 (+1.27%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
62,045.17 -1,825.82 (-2.86%) CMC Crypto 200
885.54 0.00 (0.00%)
Virco Mfg. Corporation (VIRC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 10.50 | 10.95 | 10.31 | 10.32 | 10.32 | 177,100 |
| 16 Apr 2024 | 10.02 | 10.80 | 10.01 | 10.50 | 10.50 | 175,300 |
| 15 Apr 2024 | 11.60 | 11.72 | 9.76 | 10.15 | 10.15 | 468,100 |
| 12 Apr 2024 | 11.31 | 12.00 | 11.16 | 11.90 | 11.90 | 180,900 |
| 11 Apr 2024 | 11.15 | 11.38 | 11.07 | 11.17 | 11.17 | 62,500 |
| 10 Apr 2024 | 11.42 | 11.64 | 11.08 | 11.24 | 11.24 | 84,700 |
| 09 Apr 2024 | 12.00 | 12.00 | 11.52 | 11.67 | 11.67 | 98,000 |
| 08 Apr 2024 | 12.00 | 12.00 | 11.67 | 11.99 | 11.99 | 91,500 |
| 05 Apr 2024 | 11.60 | 12.00 | 11.54 | 11.99 | 11.99 | 73,400 |
| 04 Apr 2024 | 12.00 | 12.24 | 11.51 | 11.54 | 11.54 | 141,700 |
| 03 Apr 2024 | 11.28 | 12.02 | 11.18 | 11.83 | 11.83 | 149,900 |
| 02 Apr 2024 | 11.12 | 11.34 | 10.93 | 11.26 | 11.26 | 75,500 |
| 01 Apr 2024 | 10.93 | 11.75 | 10.93 | 11.19 | 11.19 | 235,500 |
| 28 Mar 2024 | 11.06 | 11.34 | 10.87 | 10.93 | 10.93 | 82,200 |
| 27 Mar 2024 | 10.70 | 11.12 | 10.65 | 11.02 | 11.02 | 65,000 |
| 26 Mar 2024 | 10.49 | 10.65 | 10.48 | 10.64 | 10.64 | 67,600 |
| 25 Mar 2024 | 10.43 | 10.74 | 10.27 | 10.49 | 10.49 | 129,000 |
| 22 Mar 2024 | 10.83 | 10.88 | 10.41 | 10.77 | 10.77 | 61,400 |
| 21 Mar 2024 | 10.64 | 11.15 | 10.51 | 10.82 | 10.82 | 176,800 |
| 20 Mar 2024 | 10.44 | 10.57 | 10.03 | 10.51 | 10.51 | 129,500 |
| 19 Mar 2024 | 10.15 | 10.48 | 9.87 | 10.45 | 10.45 | 151,800 |
| 18 Mar 2024 | 10.02 | 10.32 | 9.64 | 10.15 | 10.15 | 156,700 |
| 15 Mar 2024 | 9.63 | 10.19 | 9.63 | 10.03 | 10.03 | 105,800 |
| 14 Mar 2024 | 9.88 | 9.98 | 9.51 | 9.72 | 9.72 | 88,100 |
| 13 Mar 2024 | 9.55 | 10.14 | 9.55 | 9.89 | 9.89 | 89,200 |
| 12 Mar 2024 | 9.78 | 9.80 | 9.48 | 9.66 | 9.66 | 69,800 |
| 11 Mar 2024 | 9.79 | 9.96 | 9.52 | 9.77 | 9.77 | 94,500 |
| 08 Mar 2024 | 9.68 | 9.95 | 9.56 | 9.76 | 9.76 | 99,700 |
| 07 Mar 2024 | 9.59 | 9.81 | 9.48 | 9.67 | 9.67 | 93,000 |
| 06 Mar 2024 | 9.95 | 10.09 | 9.52 | 9.58 | 9.58 | 156,400 |
| 06 Mar 2024 | 0.02 Dividend | |||||
| 05 Mar 2024 | 9.52 | 10.09 | 9.50 | 9.96 | 9.94 | 235,200 |
| 04 Mar 2024 | 10.87 | 10.87 | 9.87 | 9.88 | 9.86 | 160,900 |
| 01 Mar 2024 | 10.60 | 10.81 | 10.42 | 10.75 | 10.73 | 162,700 |
| 29 Feb 2024 | 10.06 | 10.68 | 10.06 | 10.54 | 10.52 | 143,000 |
| 28 Feb 2024 | 9.64 | 10.51 | 9.61 | 10.06 | 10.04 | 195,700 |
| 27 Feb 2024 | 9.29 | 9.94 | 9.27 | 9.73 | 9.71 | 208,900 |
| 26 Feb 2024 | 9.33 | 9.57 | 9.16 | 9.23 | 9.21 | 162,800 |
| 23 Feb 2024 | 8.98 | 9.64 | 8.98 | 9.34 | 9.32 | 182,300 |
| 22 Feb 2024 | 9.11 | 9.28 | 8.84 | 9.02 | 9.00 | 165,400 |
| 21 Feb 2024 | 8.89 | 9.14 | 8.82 | 9.07 | 9.05 | 96,900 |
| 20 Feb 2024 | 9.06 | 9.17 | 8.75 | 8.94 | 8.92 | 199,900 |
| 16 Feb 2024 | 9.34 | 9.34 | 8.80 | 9.20 | 9.18 | 203,000 |
| 15 Feb 2024 | 9.64 | 9.64 | 9.23 | 9.39 | 9.37 | 157,600 |
| 14 Feb 2024 | 9.25 | 9.63 | 9.25 | 9.63 | 9.61 | 203,100 |
| 13 Feb 2024 | 9.12 | 9.60 | 9.06 | 9.21 | 9.19 | 279,300 |
| 12 Feb 2024 | 9.31 | 10.03 | 9.30 | 9.83 | 9.81 | 388,600 |
| 09 Feb 2024 | 11.42 | 11.50 | 8.96 | 9.47 | 9.45 | 984,500 |
| 08 Feb 2024 | 11.60 | 11.97 | 11.52 | 11.64 | 11.62 | 145,100 |
| 07 Feb 2024 | 11.94 | 11.94 | 11.44 | 11.58 | 11.56 | 198,800 |
| 06 Feb 2024 | 11.98 | 12.34 | 11.80 | 11.91 | 11.89 | 141,100 |
| 05 Feb 2024 | 11.82 | 12.00 | 11.26 | 11.86 | 11.84 | 216,200 |
| 02 Feb 2024 | 11.85 | 11.94 | 11.51 | 11.79 | 11.77 | 167,200 |
| 01 Feb 2024 | 12.09 | 12.17 | 11.44 | 11.84 | 11.82 | 258,900 |
| 31 Jan 2024 | 11.96 | 12.63 | 11.96 | 11.98 | 11.96 | 205,300 |
| 30 Jan 2024 | 12.37 | 12.50 | 11.80 | 11.96 | 11.94 | 198,200 |
| 29 Jan 2024 | 12.70 | 12.70 | 12.35 | 12.48 | 12.45 | 186,100 |
| 26 Jan 2024 | 12.58 | 12.99 | 12.46 | 12.60 | 12.57 | 159,400 |
| 25 Jan 2024 | 12.24 | 13.08 | 12.11 | 12.49 | 12.46 | 394,100 |
| 24 Jan 2024 | 12.70 | 12.76 | 12.07 | 12.24 | 12.22 | 196,600 |
| 23 Jan 2024 | 13.00 | 13.00 | 12.21 | 12.30 | 12.28 | 209,500 |
| 22 Jan 2024 | 11.57 | 12.88 | 11.55 | 12.68 | 12.65 | 351,900 |
| 19 Jan 2024 | 11.01 | 11.57 | 10.77 | 11.42 | 11.40 | 189,500 |
| 18 Jan 2024 | 10.94 | 11.19 | 10.32 | 10.93 | 10.91 | 274,300 |
| 17 Jan 2024 | 11.70 | 11.70 | 10.82 | 10.88 | 10.86 | 357,300 |
| 16 Jan 2024 | 11.81 | 12.20 | 11.58 | 11.85 | 11.83 | 248,000 |
| 12 Jan 2024 | 12.11 | 12.30 | 11.70 | 11.83 | 11.81 | 182,300 |
| 11 Jan 2024 | 12.10 | 12.30 | 11.70 | 12.11 | 12.09 | 190,800 |
| 10 Jan 2024 | 11.68 | 12.69 | 11.50 | 12.10 | 12.08 | 378,500 |
| 09 Jan 2024 | 12.19 | 12.34 | 11.81 | 12.03 | 12.01 | 211,100 |
| 08 Jan 2024 | 12.50 | 12.50 | 11.60 | 12.27 | 12.25 | 393,000 |
| 05 Jan 2024 | 12.70 | 12.70 | 11.75 | 12.44 | 12.42 | 373,700 |
| 04 Jan 2024 | 11.83 | 12.89 | 11.72 | 12.72 | 12.69 | 510,500 |
| 03 Jan 2024 | 11.15 | 12.37 | 10.53 | 11.87 | 11.85 | 400,700 |
| 02 Jan 2024 | 12.21 | 12.21 | 11.05 | 11.24 | 11.22 | 376,300 |
| 29 Dec 2023 | 12.25 | 12.25 | 11.21 | 12.03 | 12.01 | 293,800 |
| 28 Dec 2023 | 12.20 | 12.65 | 12.02 | 12.22 | 12.20 | 279,300 |
| 27 Dec 2023 | 11.80 | 12.34 | 11.65 | 12.15 | 12.13 | 387,300 |
| 26 Dec 2023 | 11.60 | 11.85 | 11.05 | 11.58 | 11.56 | 354,900 |
| 22 Dec 2023 | 10.90 | 11.66 | 10.90 | 11.58 | 11.56 | 232,600 |
| 21 Dec 2023 | 11.27 | 11.41 | 10.28 | 10.90 | 10.88 | 438,000 |
| 21 Dec 2023 | 0.02 Dividend | |||||
| 20 Dec 2023 | 11.50 | 12.16 | 11.05 | 11.14 | 11.10 | 481,900 |
| 19 Dec 2023 | 10.95 | 11.21 | 10.59 | 11.19 | 11.15 | 278,500 |
| 18 Dec 2023 | 10.87 | 11.48 | 10.50 | 10.85 | 10.81 | 562,800 |
| 15 Dec 2023 | 10.07 | 10.88 | 9.90 | 10.50 | 10.46 | 554,200 |
| 14 Dec 2023 | 9.78 | 9.88 | 9.43 | 9.85 | 9.81 | 265,200 |
| 13 Dec 2023 | 9.09 | 9.70 | 8.80 | 9.53 | 9.49 | 250,200 |
| 12 Dec 2023 | 9.00 | 9.34 | 8.63 | 9.13 | 9.10 | 240,500 |
| 11 Dec 2023 | 8.77 | 9.41 | 8.28 | 9.04 | 9.01 | 502,500 |
| 08 Dec 2023 | 7.99 | 8.75 | 7.73 | 8.51 | 8.48 | 674,100 |
| 07 Dec 2023 | 6.87 | 7.04 | 6.75 | 7.01 | 6.98 | 55,600 |
| 06 Dec 2023 | 6.93 | 7.03 | 6.62 | 6.82 | 6.79 | 86,400 |
| 05 Dec 2023 | 7.23 | 7.36 | 6.63 | 6.88 | 6.85 | 134,900 |
| 04 Dec 2023 | 6.90 | 7.34 | 6.90 | 7.33 | 7.30 | 150,100 |
| 01 Dec 2023 | 6.68 | 7.26 | 6.68 | 6.95 | 6.92 | 79,400 |
| 30 Nov 2023 | 6.40 | 6.85 | 6.40 | 6.71 | 6.68 | 59,600 |
| 29 Nov 2023 | 6.41 | 6.53 | 6.39 | 6.40 | 6.38 | 9,500 |
| 28 Nov 2023 | 6.45 | 6.53 | 6.30 | 6.39 | 6.37 | 13,200 |
| 27 Nov 2023 | 6.50 | 6.59 | 6.26 | 6.48 | 6.46 | 69,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.