VIRC - Virco Mfg. Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20193.81004.06003.64993.90003.900034,430
Sep 19, 20193.83003.88003.78003.80003.800019,700
Sep 18, 20193.90004.07003.78003.78003.780020,300
Sep 17, 20193.88004.15003.88003.96003.960013,700
Sep 16, 20194.16004.45003.70003.85003.850040,900
Sep 13, 20194.45004.50004.25004.35004.350030,300
Sep 12, 20194.41004.41004.23004.25004.25005,500
Sep 11, 20194.40004.48004.40004.48004.4800700
Sep 10, 20194.45004.48004.40004.44004.44002,900
Sep 09, 20194.41004.50004.41004.48004.48006,400
Sep 06, 20194.43004.48004.31004.48004.48001,900
Sep 05, 20194.45004.45004.45004.45004.4500300
Sep 04, 20194.44004.45004.44004.45004.4500800
Sep 03, 20194.42004.53004.42004.45004.45007,800
Aug 30, 20194.35004.35004.35004.35004.3500-
Aug 29, 20194.31004.39004.31004.35004.35002,100
Aug 28, 20194.41004.41004.31004.33004.33006,000
Aug 27, 20194.39004.48004.31004.41004.41001,500
Aug 26, 20194.46004.46004.46004.46004.4600300
Aug 23, 20194.48004.48004.48004.48004.48001,000
Aug 22, 20194.50004.50004.50004.50004.5000100
Aug 21, 20194.35004.48004.31004.48004.48004,800
Aug 20, 20194.44004.44004.44004.44004.4400500
Aug 19, 20194.40004.40004.40004.40004.4000200
Aug 16, 20194.40004.40004.40004.40004.4000100
Aug 15, 20194.42004.42004.32004.40004.40002,500
Aug 14, 20194.42004.50004.40004.49004.49008,100
Aug 13, 20194.45004.45004.40004.41004.41005,000
Aug 12, 20194.41004.43004.40004.43004.43008,300
Aug 09, 20194.31004.45004.25004.45004.45007,700
Aug 08, 20194.41004.45004.31004.31004.31003,600
Aug 07, 20194.41004.45004.39004.45004.45003,800
Aug 06, 20194.45004.45004.40004.41004.4100500
Aug 05, 20194.42004.44004.40004.40004.40001,000
Aug 02, 20194.45004.51004.40004.51004.51003,800
Aug 01, 20194.55004.62004.41004.41004.410015,400
Jul 31, 20194.42004.63004.40004.51004.510017,500
Jul 30, 20194.29004.45004.29004.45004.45003,100
Jul 29, 20194.26004.38004.24004.24004.24003,300
Jul 26, 20194.22004.29004.10004.23004.230010,500
Jul 25, 20194.25004.25004.22004.25004.25003,200
Jul 24, 20194.21004.21004.21004.21004.2100400
Jul 23, 20194.21004.21004.21004.21004.2100100
Jul 22, 20194.16004.21004.15004.21004.21007,700
Jul 19, 20194.10004.10004.10004.10004.10001,700
Jul 18, 20194.12004.12004.12004.12004.12001,000
Jul 17, 20194.08004.13004.04004.13004.130013,500
Jul 16, 20193.98004.13003.98004.01004.01005,400
Jul 15, 20194.24004.24004.08004.13004.13001,300
Jul 12, 20194.40004.40004.24004.24004.24006,300
Jul 11, 20194.38004.44004.38004.38004.38005,200
Jul 10, 20194.55004.55004.38004.38004.380019,300
Jul 09, 20194.55004.59004.55004.58004.58002,800
Jul 08, 20194.75004.76004.61004.65004.650013,800
Jul 05, 20194.73004.77004.73004.75004.75001,700
Jul 03, 20194.75004.95004.75004.95004.9500200
Jul 02, 20194.75004.75004.75004.75004.75001,000
Jul 01, 20194.75004.79004.75004.75004.75002,100
Jun 28, 20194.52004.95004.52004.67004.670015,700
Jun 27, 20194.39005.00004.33004.85004.85008,500
Jun 26, 20194.46004.46004.36004.36004.36001,500
Jun 25, 20194.53004.54004.49004.49004.49004,200
Jun 24, 20194.41004.51004.41004.51004.51002,900
Jun 21, 20194.38004.55004.38004.41004.410018,700
Jun 20, 20194.43004.43004.34004.42004.42004,000
Jun 19, 20194.26004.34004.26004.34004.34001,100
Jun 18, 20194.22004.30004.22004.30004.30002,300
Jun 17, 20194.15004.29004.15004.29004.29004,000
Jun 14, 20194.06004.25004.06004.25004.25002,300
Jun 13, 20194.17004.17004.17004.17004.1700100
Jun 12, 20194.10004.17004.10004.17004.1700600
Jun 11, 20194.05004.14004.05004.14004.14001,700
Jun 10, 20194.05004.10003.90004.02004.020018,600
Jun 07, 20194.17004.17004.05004.05004.05001,300
Jun 06, 20194.13004.17004.13004.13004.1300600
Jun 05, 20194.13004.13004.13004.13004.1300200
Jun 04, 20194.13004.13004.13004.13004.1300500
Jun 03, 20194.15004.15004.05004.12004.1200700
May 31, 20194.12004.12004.12004.12004.1200500
May 30, 20194.18004.18004.18004.18004.1800300
May 29, 20194.11004.12004.11004.12004.1200600
May 28, 20194.06004.06004.06004.06004.0600600
May 24, 20194.03004.03004.03004.03004.0300200
May 23, 20194.05004.05004.00004.00004.00001,800
May 22, 20194.03004.06004.03004.06004.0600600
May 21, 20194.08004.08004.08004.08004.0800300
May 20, 20194.15004.16003.96004.08004.080011,300
May 17, 20194.28004.34004.21004.21004.21002,400
May 16, 20194.30004.36004.13004.31004.31004,100
May 15, 20194.00004.48004.00004.47004.4700800
May 14, 20193.94003.94003.94003.94003.9400300
May 13, 20193.94003.95003.93003.93003.93009,000
May 10, 20193.87003.92003.85003.86003.860030,300
May 09, 20193.90003.91003.86003.86003.86004,800
May 08, 20194.00004.10003.89003.89003.89006,700
May 07, 20194.06004.20003.96003.96003.96004,400
May 06, 20194.05004.26004.04004.05004.050019,600
May 03, 20194.23004.23004.08004.08004.0800800
May 02, 20194.01004.02003.84003.99003.990018,200
May 01, 20194.50004.51003.95004.09004.090014,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...