Singapore markets closed

Virco Mfg. Corporation (VIRC)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
4.2100+0.0100 (+0.24%)
At close: 12:53PM EST
4.4050 +0.19 (+4.63%)
After hours: 02:59PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
27 Oct 20224.38004.49004.19004.26004.26009,200
26 Oct 20224.39004.51004.29004.37004.370011,300
25 Oct 20224.35004.40004.25004.30004.300013,000
24 Oct 20224.34004.41004.11004.35004.35007,200
21 Oct 20223.99004.63003.99004.32004.320088,900
20 Oct 20224.10004.14004.00004.14004.140011,100
19 Oct 20224.23004.23003.95004.10004.100019,100
18 Oct 20224.20004.30004.16004.19004.190041,700
17 Oct 20223.92004.33003.92004.17004.170038,500
14 Oct 20224.02004.02004.01004.02004.02001,500
13 Oct 20224.01004.17003.96004.14004.140012,400
12 Oct 20224.12004.27004.04004.12004.120015,600
11 Oct 20224.19004.30004.10004.10004.10007,900
10 Oct 20224.32004.32004.16004.19004.19006,000
07 Oct 20224.40004.58004.30004.30004.30004,500
06 Oct 20224.40004.73004.32004.50004.500079,100
05 Oct 20224.40004.40004.31004.32004.32005,500
04 Oct 20224.40004.40004.29004.33004.330015,000
03 Oct 20224.22004.40004.22004.38004.380021,100
30 Sept 20224.38004.40004.24004.26004.26006,400
29 Sept 20224.51004.51004.21004.39004.390010,700
28 Sept 20224.30004.66004.30004.51004.510045,000
27 Sept 20224.26004.30004.21004.28004.28002,300
26 Sept 20224.34004.34004.17004.23004.23007,200
23 Sept 20224.59004.64004.22004.34004.340023,200
22 Sept 20224.76004.76004.57004.60004.60005,300
21 Sept 20224.77004.80004.71004.76004.760016,300
20 Sept 20224.79004.80004.74004.79004.790015,800
19 Sept 20224.72004.95004.57004.79004.790035,900
16 Sept 20224.59004.80004.55004.80004.800088,400
15 Sept 20224.78004.80004.56004.70004.700022,200
14 Sept 20224.87004.89004.64004.67004.670020,800
13 Sept 20224.18004.98004.18004.81004.8100129,100
12 Sept 20224.06004.36004.06004.29004.290022,700
09 Sept 20224.18004.43004.12004.12004.120015,600
08 Sept 20224.01004.20004.01004.20004.20002,300
07 Sept 20224.09004.21004.05004.21004.210017,800
06 Sept 20224.07004.12004.00004.05004.050013,900
02 Sept 20224.19004.35004.05004.23004.23008,100
01 Sept 20224.17004.31004.07004.25004.250024,900
31 Aug 20224.37004.51004.24004.34004.340015,000
30 Aug 20224.23004.28004.05004.28004.280014,100
29 Aug 20224.10004.25004.10004.20004.20004,400
26 Aug 20224.10004.21004.10004.15004.15005,100
25 Aug 20224.14004.30004.06004.13004.130019,300
24 Aug 20224.03004.11004.03004.10004.10005,400
23 Aug 20224.25004.28004.00004.17004.170049,800
22 Aug 20224.36004.36004.20004.20004.200018,200
19 Aug 20224.62004.71004.50004.50004.50003,500
18 Aug 20224.60004.60004.50004.54004.54002,600
17 Aug 20224.51005.00004.29004.53004.53009,400
16 Aug 20224.49004.57004.36004.36004.36004,700
15 Aug 20224.54004.65004.41004.49004.490018,000
12 Aug 20224.60004.89004.59004.67004.670027,100
11 Aug 20224.46004.60004.45004.58004.580018,800
10 Aug 20224.39004.64004.38004.57004.570035,000
09 Aug 20224.59004.59004.39004.39004.39007,400
08 Aug 20224.49004.68004.41004.49004.490069,100
05 Aug 20224.25004.40004.12004.40004.400016,800
04 Aug 20224.38004.38004.18004.24004.240019,900
03 Aug 20224.35004.50004.15004.29004.290037,800
02 Aug 20224.27004.43004.27004.34004.340010,300
01 Aug 20224.27004.48004.19004.27004.270030,500
29 Jul 20224.25004.45004.03004.20004.200090,800
28 Jul 20224.00004.35004.00004.23004.230033,100
27 Jul 20223.88004.00003.68003.99003.990029,600
26 Jul 20223.65003.85003.65003.68003.680011,000
25 Jul 20223.30003.67003.30003.54003.540024,400
22 Jul 20223.26003.26003.19003.26003.26007,900
21 Jul 20223.23003.30003.16003.23003.230017,100
20 Jul 20223.28003.30003.27003.27003.270010,700
19 Jul 20223.36003.41003.27003.27003.270016,300
18 Jul 20223.47003.62003.37003.37003.37003,400
15 Jul 20223.77003.77003.44003.56003.560015,100
14 Jul 20223.64003.74003.51003.67003.670010,200
13 Jul 20223.56003.65003.51003.60003.60003,900
12 Jul 20223.48003.64003.40003.55003.550011,300
11 Jul 20223.48003.55003.41003.41003.41008,500
08 Jul 20223.70003.70003.53003.53003.53001,500
07 Jul 20223.60003.60003.57003.58003.58001,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...