Singapore markets open in 3 hours 38 minutes
Straits Times Index
3,219.00 -1.98 (-0.06%) S&P 500
3,948.72 +11.75 (+0.30%) Dow
32,105.25 +75.14 (+0.23%) Nasdaq
11,787.40 +117.44 (+1.01%) Bitcoin USD
28,042.05 +599.20 (+2.18%) CMC Crypto 200
614.07 +16.60 (+2.78%)
Virco Mfg. Corporation (VIRC)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Mar 2023 | 3.8603 | 3.9045 | 3.8500 | 3.8500 | 3.8500 | 15,117 |
| 22 Mar 2023 | 3.8600 | 3.9400 | 3.8500 | 3.8500 | 3.8500 | 12,000 |
| 21 Mar 2023 | 3.9200 | 3.9200 | 3.8500 | 3.8800 | 3.8800 | 3,700 |
| 20 Mar 2023 | 3.8800 | 3.9500 | 3.8600 | 3.8600 | 3.8600 | 3,800 |
| 17 Mar 2023 | 4.1100 | 4.1100 | 3.8900 | 3.9200 | 3.9200 | 10,900 |
| 16 Mar 2023 | 4.0700 | 4.0900 | 4.0700 | 4.0900 | 4.0900 | 1,400 |
| 15 Mar 2023 | 4.0100 | 4.1300 | 4.0100 | 4.0600 | 4.0600 | 15,600 |
| 14 Mar 2023 | 4.1600 | 4.1700 | 4.0200 | 4.0200 | 4.0200 | 21,000 |
| 13 Mar 2023 | 4.1100 | 4.1700 | 4.0600 | 4.1600 | 4.1600 | 35,700 |
| 10 Mar 2023 | 4.3100 | 4.3100 | 4.1100 | 4.1200 | 4.1200 | 11,400 |
| 09 Mar 2023 | 4.3500 | 4.4200 | 4.3100 | 4.3500 | 4.3500 | 10,200 |
| 08 Mar 2023 | 4.3500 | 4.4700 | 4.3500 | 4.4000 | 4.4000 | 4,600 |
| 07 Mar 2023 | 4.5200 | 4.5400 | 4.3900 | 4.4100 | 4.4100 | 5,400 |
| 06 Mar 2023 | 4.6100 | 4.6500 | 4.4500 | 4.5500 | 4.5500 | 17,200 |
| 03 Mar 2023 | 4.5500 | 4.6100 | 4.5500 | 4.6100 | 4.6100 | 7,500 |
| 02 Mar 2023 | 4.6300 | 4.6300 | 4.5200 | 4.5800 | 4.5800 | 1,900 |
| 01 Mar 2023 | 4.4900 | 4.7000 | 4.3100 | 4.5500 | 4.5500 | 19,900 |
| 28 Feb 2023 | 4.6600 | 4.7900 | 4.5200 | 4.5200 | 4.5200 | 26,200 |
| 27 Feb 2023 | 4.3800 | 4.6300 | 4.3800 | 4.6300 | 4.6300 | 16,900 |
| 24 Feb 2023 | 4.2600 | 4.4700 | 4.2300 | 4.4600 | 4.4600 | 9,000 |
| 23 Feb 2023 | 4.3600 | 4.5400 | 4.3400 | 4.5000 | 4.5000 | 30,500 |
| 22 Feb 2023 | 4.7700 | 4.7700 | 4.3600 | 4.3900 | 4.3900 | 34,200 |
| 21 Feb 2023 | 4.7900 | 4.7900 | 4.7500 | 4.7500 | 4.7500 | 9,200 |
| 17 Feb 2023 | 4.6900 | 4.7800 | 4.6900 | 4.7800 | 4.7800 | 6,700 |
| 16 Feb 2023 | 4.7600 | 4.7700 | 4.7200 | 4.7600 | 4.7600 | 6,600 |
| 15 Feb 2023 | 4.7000 | 4.7700 | 4.6700 | 4.7700 | 4.7700 | 16,300 |
| 14 Feb 2023 | 4.6300 | 4.7300 | 4.6300 | 4.7000 | 4.7000 | 2,600 |
| 13 Feb 2023 | 4.7700 | 4.7900 | 4.7000 | 4.7000 | 4.7000 | 16,300 |
| 10 Feb 2023 | 4.7400 | 4.8500 | 4.6500 | 4.8300 | 4.8300 | 23,600 |
| 09 Feb 2023 | 4.8500 | 4.8600 | 4.7100 | 4.7400 | 4.7400 | 9,200 |
| 08 Feb 2023 | 4.8700 | 4.9100 | 4.8500 | 4.8600 | 4.8600 | 18,400 |
| 07 Feb 2023 | 4.8800 | 4.9000 | 4.8400 | 4.9000 | 4.9000 | 26,100 |
| 06 Feb 2023 | 4.8000 | 4.8800 | 4.7400 | 4.8200 | 4.8200 | 39,600 |
| 03 Feb 2023 | 4.8800 | 4.8900 | 4.8000 | 4.8000 | 4.8000 | 16,700 |
| 02 Feb 2023 | 4.8400 | 4.9200 | 4.8000 | 4.9000 | 4.9000 | 19,000 |
| 01 Feb 2023 | 4.8800 | 4.9100 | 4.7700 | 4.8700 | 4.8700 | 25,500 |
| 31 Jan 2023 | 4.8500 | 4.9600 | 4.8500 | 4.9000 | 4.9000 | 15,300 |
| 30 Jan 2023 | 4.8200 | 4.9600 | 4.8200 | 4.8600 | 4.8600 | 20,700 |
| 27 Jan 2023 | 4.8000 | 4.8600 | 4.7800 | 4.8400 | 4.8400 | 8,900 |
| 26 Jan 2023 | 4.8100 | 4.8600 | 4.8100 | 4.8200 | 4.8200 | 18,600 |
| 25 Jan 2023 | 4.7700 | 4.8300 | 4.7700 | 4.8100 | 4.8100 | 12,800 |
| 24 Jan 2023 | 4.7000 | 4.8300 | 4.7000 | 4.8000 | 4.8000 | 6,000 |
| 23 Jan 2023 | 4.5000 | 4.7500 | 4.3300 | 4.6900 | 4.6900 | 50,000 |
| 20 Jan 2023 | 4.8600 | 4.8600 | 4.5700 | 4.5700 | 4.5700 | 26,100 |
| 19 Jan 2023 | 4.9200 | 4.9200 | 4.8400 | 4.8700 | 4.8700 | 6,000 |
| 18 Jan 2023 | 5.0300 | 5.0700 | 4.8400 | 4.8900 | 4.8900 | 42,900 |
| 17 Jan 2023 | 4.8500 | 5.0700 | 4.8400 | 5.0000 | 5.0000 | 79,500 |
| 13 Jan 2023 | 4.7500 | 4.8800 | 4.7200 | 4.8300 | 4.8300 | 28,400 |
| 12 Jan 2023 | 4.8000 | 4.9100 | 4.7700 | 4.8200 | 4.8200 | 34,200 |
| 11 Jan 2023 | 4.8800 | 4.9000 | 4.7800 | 4.8200 | 4.8200 | 17,400 |
| 10 Jan 2023 | 4.8100 | 4.9000 | 4.8100 | 4.8400 | 4.8400 | 37,200 |
| 09 Jan 2023 | 4.6800 | 4.8500 | 4.6600 | 4.7600 | 4.7600 | 116,700 |
| 06 Jan 2023 | 4.6000 | 4.6200 | 4.5500 | 4.5800 | 4.5800 | 25,000 |
| 05 Jan 2023 | 4.6600 | 4.6800 | 4.5400 | 4.5800 | 4.5800 | 25,600 |
| 04 Jan 2023 | 4.6300 | 4.7500 | 4.5200 | 4.6200 | 4.6200 | 18,700 |
| 03 Jan 2023 | 4.6700 | 4.7400 | 4.5800 | 4.6500 | 4.6500 | 43,600 |
| 30 Dec 2022 | 4.5400 | 4.6400 | 4.4800 | 4.5200 | 4.5200 | 23,900 |
| 29 Dec 2022 | 4.4900 | 4.6200 | 4.4300 | 4.5000 | 4.5000 | 90,400 |
| 28 Dec 2022 | 4.3000 | 4.5000 | 4.2800 | 4.4200 | 4.4200 | 50,700 |
| 27 Dec 2022 | 4.3000 | 4.3000 | 4.2700 | 4.3000 | 4.3000 | 39,200 |
| 23 Dec 2022 | 4.2700 | 4.3000 | 4.2300 | 4.3000 | 4.3000 | 58,100 |
| 22 Dec 2022 | 4.0800 | 4.2900 | 4.0700 | 4.2500 | 4.2500 | 9,600 |
| 21 Dec 2022 | 4.3000 | 4.3000 | 4.2300 | 4.2300 | 4.2300 | 34,200 |
| 20 Dec 2022 | 4.2000 | 4.3000 | 4.1900 | 4.3000 | 4.3000 | 34,900 |
| 19 Dec 2022 | 4.0000 | 4.2500 | 4.0000 | 4.2100 | 4.2100 | 28,700 |
| 16 Dec 2022 | 4.1900 | 4.2000 | 4.0000 | 4.0000 | 4.0000 | 40,700 |
| 15 Dec 2022 | 4.3000 | 4.3000 | 4.1800 | 4.2600 | 4.2600 | 8,200 |
| 14 Dec 2022 | 4.2300 | 4.3000 | 4.2300 | 4.2600 | 4.2600 | 37,100 |
| 13 Dec 2022 | 4.3000 | 4.3000 | 4.2300 | 4.2800 | 4.2800 | 15,900 |
| 12 Dec 2022 | 4.2000 | 4.5000 | 4.1800 | 4.3900 | 4.3900 | 95,000 |
| 09 Dec 2022 | 4.1800 | 4.1800 | 4.0000 | 4.0500 | 4.0500 | 2,200 |
| 08 Dec 2022 | 4.2000 | 4.2000 | 4.0200 | 4.0300 | 4.0300 | 5,900 |
| 07 Dec 2022 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | 4.2000 | 1,000 |
| 06 Dec 2022 | 4.2000 | 4.3600 | 4.2000 | 4.3100 | 4.3100 | 2,800 |
| 05 Dec 2022 | 4.3800 | 4.3800 | 4.2000 | 4.2700 | 4.2700 | 5,000 |
| 02 Dec 2022 | 4.3600 | 4.3600 | 4.2600 | 4.2600 | 4.2600 | 3,500 |
| 01 Dec 2022 | 4.2000 | 4.3100 | 4.2000 | 4.2600 | 4.2600 | 11,200 |
| 30 Nov 2022 | 4.1500 | 4.2100 | 4.1500 | 4.2000 | 4.2000 | 13,300 |
| 29 Nov 2022 | 4.2500 | 4.2500 | 4.1500 | 4.1500 | 4.1500 | 11,400 |
| 28 Nov 2022 | 4.2100 | 4.3000 | 4.2000 | 4.2500 | 4.2500 | 15,900 |
| 25 Nov 2022 | 4.2500 | 4.2500 | 4.2100 | 4.2100 | 4.2100 | 2,800 |
| 23 Nov 2022 | 4.2400 | 4.2900 | 4.2000 | 4.2000 | 4.2000 | 2,400 |
| 22 Nov 2022 | 4.1500 | 4.2800 | 4.1500 | 4.1900 | 4.1900 | 3,300 |
| 21 Nov 2022 | 4.1800 | 4.2400 | 4.0600 | 4.1500 | 4.1500 | 8,600 |
| 18 Nov 2022 | 4.0700 | 4.1900 | 4.0300 | 4.1600 | 4.1600 | 19,300 |
| 17 Nov 2022 | 4.0000 | 4.0600 | 4.0000 | 4.0100 | 4.0100 | 11,300 |
| 16 Nov 2022 | 4.1600 | 4.1600 | 3.9800 | 4.1000 | 4.1000 | 4,600 |
| 15 Nov 2022 | 4.0600 | 4.1700 | 4.0600 | 4.1200 | 4.1200 | 3,000 |
| 14 Nov 2022 | 4.0200 | 4.1200 | 3.9600 | 4.1200 | 4.1200 | 14,100 |
| 11 Nov 2022 | 4.0300 | 4.2000 | 4.0300 | 4.0600 | 4.0600 | 3,700 |
| 10 Nov 2022 | 4.1000 | 4.1900 | 4.0100 | 4.1500 | 4.1500 | 17,600 |
| 09 Nov 2022 | 4.0200 | 4.1400 | 4.0000 | 4.1400 | 4.1400 | 5,200 |
| 08 Nov 2022 | 4.1200 | 4.1200 | 4.0500 | 4.0900 | 4.0900 | 4,700 |
| 07 Nov 2022 | 4.1500 | 4.1800 | 4.0000 | 4.0900 | 4.0900 | 5,300 |
| 04 Nov 2022 | 4.1900 | 4.2000 | 4.0200 | 4.0700 | 4.0700 | 5,900 |
| 03 Nov 2022 | 4.1100 | 4.2000 | 3.9800 | 4.1500 | 4.1500 | 7,100 |
| 02 Nov 2022 | 4.1900 | 4.2400 | 4.0500 | 4.0600 | 4.0600 | 7,600 |
| 01 Nov 2022 | 4.2500 | 4.2500 | 4.1500 | 4.2100 | 4.2100 | 1,800 |
| 31 Oct 2022 | 4.2200 | 4.3600 | 4.1400 | 4.1400 | 4.1400 | 8,100 |
| 28 Oct 2022 | 4.2500 | 4.3900 | 4.1600 | 4.2100 | 4.2100 | 3,600 |
| *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.
