Singapore markets open in 7 hours 4 minutes

Virco Mfg. Corporation (VIRC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
6.80-0.02 (-0.22%)
As of 12:51PM EST. Market open.
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20236.876.976.766.806.8016,934
06 Dec 20236.937.036.626.826.8286,400
05 Dec 20237.237.366.636.886.88134,900
04 Dec 20236.907.346.907.337.33150,100
01 Dec 20236.687.266.686.956.9579,400
30 Nov 20236.406.856.406.716.7159,600
29 Nov 20236.416.536.396.406.409,500
28 Nov 20236.456.536.306.396.3913,200
27 Nov 20236.506.596.266.486.4869,300
24 Nov 20236.306.636.306.506.5024,500
22 Nov 20236.756.766.266.356.3538,100
21 Nov 20236.536.996.536.786.7841,400
20 Nov 20236.256.766.206.636.6398,600
17 Nov 20236.356.496.206.316.3173,400
16 Nov 20236.566.566.296.336.3313,500
15 Nov 20236.496.746.346.586.5876,300
14 Nov 20236.146.466.026.386.38101,700
13 Nov 20237.077.076.106.146.14164,700
10 Nov 20236.877.146.787.097.09119,200
09 Nov 20236.466.796.436.716.7154,100
08 Nov 20236.436.496.356.466.4644,500
07 Nov 20236.216.506.136.456.4557,200
06 Nov 20236.006.335.826.146.14119,800
03 Nov 20236.296.555.986.066.0687,000
02 Nov 20236.296.476.176.286.2862,500
01 Nov 20236.106.355.926.296.2953,800
31 Oct 20236.166.175.916.096.0972,400
30 Oct 20236.036.246.006.096.09121,700
27 Oct 20236.346.375.856.046.04193,500
26 Oct 20236.756.856.476.476.4765,900
25 Oct 20236.516.826.326.766.76108,400
24 Oct 20236.446.866.446.596.59103,700
23 Oct 20236.896.926.366.406.40142,100
20 Oct 20237.307.426.886.976.97115,700
19 Oct 20237.487.537.037.317.31104,500
18 Oct 20238.008.007.397.447.44125,000
17 Oct 20237.798.087.358.058.05244,900
16 Oct 20236.647.876.647.817.81271,400
13 Oct 20237.437.506.586.616.61132,500
12 Oct 20237.357.407.167.387.38115,500
11 Oct 20237.407.547.037.417.41154,000
10 Oct 20237.867.977.237.357.35229,300
09 Oct 20237.317.957.297.867.86177,000
06 Oct 20237.007.477.007.297.29145,600
05 Oct 20236.717.356.666.986.98175,700
04 Oct 20236.646.886.226.726.72102,200
03 Oct 20236.396.696.356.656.65148,000
02 Oct 20238.058.096.306.366.36584,300
29 Sept 20237.368.247.327.947.94363,100
28 Sept 20237.307.417.187.257.25154,100
27 Sept 20236.887.336.817.227.22231,300
26 Sept 20236.906.996.756.876.87184,800
25 Sept 20236.407.236.406.886.88467,000
22 Sept 20235.786.425.786.396.39233,800
21 Sept 20235.795.865.715.735.7349,100
20 Sept 20235.966.005.755.795.7968,600
19 Sept 20236.176.295.905.955.95139,700
18 Sept 20235.676.495.676.146.14217,900
15 Sept 20235.625.655.525.655.6583,300
14 Sept 20235.295.625.215.625.62177,200
13 Sept 20235.295.305.065.205.20157,400
12 Sept 20235.105.365.105.185.18207,900
11 Sept 20234.905.404.855.085.08310,400
08 Sept 20234.464.654.464.644.6423,400
07 Sept 20234.494.534.444.534.5313,000
06 Sept 20234.494.504.364.444.4423,900
05 Sept 20234.704.704.484.564.5625,700
01 Sept 20234.684.704.614.654.6527,600
31 Aug 20234.544.644.544.594.5918,400
30 Aug 20234.504.604.454.504.5012,500
29 Aug 20234.354.484.354.484.4812,800
28 Aug 20234.354.414.354.354.3516,000
25 Aug 20234.424.444.354.384.385,700
24 Aug 20234.384.474.344.374.378,700
23 Aug 20234.464.474.444.464.465,400
22 Aug 20234.494.504.354.434.4310,000
21 Aug 20234.464.504.404.474.4722,600
18 Aug 20234.394.534.374.444.446,800
17 Aug 20234.574.574.474.474.478,100
16 Aug 20234.584.664.504.594.5914,000
15 Aug 20234.604.664.514.544.546,900
14 Aug 20234.494.684.494.594.5932,900
11 Aug 20234.494.504.424.484.4810,200
10 Aug 20234.404.504.404.464.4633,700
09 Aug 20234.374.394.354.384.383,800
08 Aug 20234.454.454.354.354.3526,900
07 Aug 20234.494.504.414.474.4723,800
04 Aug 20234.514.634.484.544.5441,600
03 Aug 20234.504.614.354.484.4832,100
02 Aug 20234.374.484.354.394.3937,700
01 Aug 20234.454.454.364.374.3716,900
31 Jul 20234.494.604.444.454.4536,100
28 Jul 20234.454.504.414.474.4729,000
27 Jul 20234.504.504.334.404.4019,900
26 Jul 20234.394.504.374.464.4617,800
25 Jul 20234.254.454.254.354.3550,100
24 Jul 20234.294.444.254.284.2858,600
21 Jul 20234.234.454.234.244.2428,900
20 Jul 20234.164.374.154.294.2925,600
19 Jul 20234.124.234.124.194.1953,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...