Virco Manufacturing Corporation - Common Stock (VIRC)

6.5200
+0.4700 (7.77%)
NASDAQ· Last Trade: Sep 4th, 10:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Virco Manufacturing Corporation - Common Stock (VIRC)

DateOpenHighLowCloseVolumeAdjusted Close
9/04/20266.146.525.976.5287,4666.52
9/03/20266.016.086.006.0513,0816.05
9/02/20266.006.045.996.0125,0486.01
9/01/20266.006.065.916.0619,9336.06
8/31/20265.876.045.876.0011,4706.00
8/28/20265.985.985.895.914,4225.91
8/27/20266.056.055.965.9833,9795.98
8/26/20265.986.115.986.0716,3806.07
8/25/20265.956.045.955.978,5415.97
8/24/20265.916.045.915.9912,7515.99
8/21/20265.895.945.875.946,4655.94
8/20/20265.886.005.855.8915,7035.89
8/19/20266.006.005.905.908,4225.90
8/18/20265.956.035.915.9116,2455.91
8/17/20265.976.065.955.955,1335.95
8/14/20266.156.155.976.0524,2776.05
8/13/20266.096.206.046.1818,1756.18
8/12/20265.896.155.856.0730,7946.07
8/11/20265.955.955.845.8636,3215.86
8/10/20266.116.125.955.9523,1615.95
8/07/20266.056.145.996.1210,4726.12
8/06/20266.076.076.016.0519,0496.05
8/05/20266.076.136.036.0713,7886.07
8/04/20266.166.216.096.1120,1916.11
8/03/20266.066.176.056.1514,8636.15
7/31/20266.006.085.896.0595,8976.05
7/30/20266.026.025.796.0087,1286.00
7/29/20266.016.065.976.0331,1126.03
7/28/20266.046.165.976.0220,2356.02
7/27/20266.016.125.986.0431,3576.04
7/24/20266.086.085.996.0012,3926.00
7/23/20266.026.135.926.0848,8196.08
7/22/20265.946.115.946.0242,2276.02
7/21/20266.076.115.955.9640,4175.96
7/20/20266.176.176.056.0921,5506.09
7/17/20266.176.186.026.1726,5316.17
7/16/20266.056.126.006.0621,4676.06
7/15/20266.046.125.976.0540,8496.05
7/14/20266.136.136.046.0411,3076.04
7/13/20266.346.416.136.1628,2176.16
7/10/20266.206.376.156.3652,3206.36
7/09/20266.036.146.026.1017,9306.10
7/08/20266.066.095.966.0647,1366.06
7/07/20266.356.426.076.0949,0026.09
7/06/20266.296.436.286.3540,7046.35
7/02/20266.496.506.276.3331,7296.33
7/01/20266.146.506.116.4986,8166.49
6/30/20266.136.216.106.1471,0456.14
6/29/20266.256.366.006.1683,6826.16
6/26/20266.656.786.146.221,490,9596.22
6/25/20266.736.816.436.6764,5366.67
6/24/20266.216.856.116.75130,7526.75
6/23/20266.116.216.076.1741,1966.17
6/22/20266.096.356.086.1158,0976.11
6/18/20266.156.276.096.1273,3926.12
6/17/20266.196.306.076.1336,9726.11
6/16/20266.336.446.186.2033,7286.17
6/15/20266.506.626.276.3043,9946.27
6/12/20266.156.556.136.4855,1286.45
6/11/20266.106.316.026.1539,3646.12
6/10/20266.176.206.046.0427,6446.02
6/09/20266.056.166.036.1140,7926.09
6/08/20265.936.155.866.0585,7906.03
6/05/20265.616.175.615.8383,0685.81