Recent Quotes (30 days)

You have no recent quotes
chg | %

Virco Mfg. Corporation historical prices

   Watch this stock

Historical chart

    2.95 
    2.63 
    2.30 
 Sep 4, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 2.84 2.84 2.84 2.84 1,119
Aug 28, 2014 2.70 2.81 2.60 2.74 2,701
Aug 27, 2014 2.83 2.83 2.67 2.74 9,528
Aug 26, 2014 2.80 2.84 2.72 2.76 5,537
Aug 25, 2014 2.79 2.80 2.72 2.77 2,900
Aug 22, 2014 2.79 2.80 2.75 2.75 800
Aug 21, 2014 2.78 2.78 2.73 2.75 7,569
Aug 20, 2014 2.79 2.80 2.78 2.80 12,200
Aug 19, 2014 2.80 2.80 2.79 2.79 15,600
Aug 18, 2014 2.98 2.99 2.79 2.80 15,078
Aug 15, 2014 2.75 2.94 2.74 2.93 17,237
Aug 14, 2014 2.74 2.85 2.67 2.85 12,500
Aug 13, 2014 2.74 2.75 2.70 2.75 3,200
Aug 12, 2014 2.82 2.82 2.68 2.69 14,545
Aug 11, 2014 2.90 2.90 2.73 2.89 18,513
Aug 8, 2014 2.74 3.41 2.72 2.95 37,126
Aug 7, 2014 2.69 2.69 2.65 2.69 7,300
Aug 6, 2014 2.69 2.69 2.69 2.69 4,646
Aug 5, 2014 2.65 2.68 2.60 2.60 19,187
Aug 4, 2014 2.65 2.65 2.60 2.65 60,010
Aug 1, 2014 2.60 2.65 2.53 2.63 40,279
Jul 31, 2014 2.45 2.68 2.42 2.53 39,333
Jul 30, 2014 2.46 2.53 2.46 2.49 2,404
Jul 29, 2014 2.59 2.59 2.42 2.51 821
Jul 28, 2014 2.42 2.75 2.41 2.58 259,599
Jul 25, 2014 2.46 2.65 2.34 2.51 125,082
Jul 24, 2014 2.28 2.47 2.22 2.46 30,338
Jul 23, 2014 2.23 2.40 2.20 2.30 26,420
Jul 22, 2014 2.29 2.33 2.10 2.24 66,756
Jul 21, 2014 2.34 2.36 2.22 2.23 56,532