Recent Quotes (30 days)

You have no recent quotes
chg | %

Virco Mfg. Corporation historical prices

   Watch this stock

Historical chart

    4.85 
    4.05 
    3.26 
 Aug 3, 2015 Jul 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2016 4.60 4.68 4.45 4.53 13,338
Jul 28, 2016 4.58 4.65 4.52 4.64 7,412
Jul 27, 2016 4.59 4.68 4.50 4.62 8,754
Jul 26, 2016 4.50 4.60 4.50 4.55 11,604
Jul 25, 2016 4.35 4.58 4.35 4.46 17,435
Jul 22, 2016 4.46 4.46 4.33 4.35 59,882
Jul 21, 2016 4.61 4.61 4.35 4.45 14,509
Jul 20, 2016 4.72 4.72 4.50 4.55 18,905
Jul 19, 2016 4.85 4.85 4.61 4.68 30,977
Jul 18, 2016 4.80 4.92 4.80 4.83 26,315
Jul 15, 2016 4.85 4.90 4.83 4.85 57,012
Jul 14, 2016 4.86 4.94 4.81 4.84 57,624
Jul 13, 2016 4.78 4.90 4.78 4.85 21,813
Jul 12, 2016 4.76 4.80 4.65 4.78 67,987
Jul 11, 2016 4.68 4.70 4.61 4.62 17,635
Jul 8, 2016 4.70 4.74 4.55 4.67 31,091
Jul 7, 2016 4.70 4.80 4.63 4.66 41,561
Jul 6, 2016 4.50 4.79 4.46 4.79 70,578
Jul 5, 2016 4.49 4.50 4.47 4.49 18,559
Jul 1, 2016 4.45 4.50 4.40 4.43 31,428
Jun 30, 2016 4.31 4.38 4.30 4.35 53,346
Jun 29, 2016 4.31 4.31 4.27 4.29 8,150
Jun 28, 2016 4.14 4.32 4.14 4.26 21,387
Jun 27, 2016 4.15 4.15 4.08 4.11 14,704
Jun 24, 2016 4.10 4.20 4.06 4.15 30,734
Jun 23, 2016 4.00 4.20 4.00 4.06 52,652
Jun 22, 2016 3.90 4.00 3.80 3.99 9,627
Jun 21, 2016 4.00 4.00 3.86 3.90 13,231
Jun 20, 2016 3.99 4.00 3.97 4.00 35,563
Jun 17, 2016 3.94 3.99 3.90 3.98 28,134