Virco Mfg. Corporation VIRC
NASDAQ · United States · Producer Manufacturing
$6.59+0.04 (+0.61%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6.59 | +0.61% | $6.50 | $6.64 | $6.50 | 4.03K |
| 2026-10-01 | $6.55 | +0.46% | $6.49 | $6.58 | $6.42 | 25.00K |
| 2026-09-30 | $6.52 | +0.31% | $6.50 | $6.58 | $6.47 | 23.10K |
| 2026-09-29 | $6.50 | 0.00% | $6.50 | $6.53 | $6.48 | 8.40K |
| 2026-09-28 | $6.50 | 0.00% | $6.43 | $6.57 | $6.40 | 15.20K |
| 2026-09-25 | $6.50 | -0.91% | $6.51 | $6.55 | $6.47 | 20.40K |
| 2026-09-24 | $6.56 | -0.15% | $6.56 | $6.57 | $6.50 | 9.90K |
| 2026-09-23 | $6.57 | -1.65% | $6.64 | $6.70 | $6.51 | 16.50K |
| 2026-09-22 | $6.68 | +2.30% | $6.53 | $6.87 | $6.53 | 57.70K |
| 2026-09-21 | $6.53 | +4.65% | $6.29 | $6.58 | $6.24 | 19.40K |
| 2026-09-18 | $6.24 | -0.48% | $6.26 | $6.28 | $6.20 | 6.70K |
| 2026-09-17 | $6.27 | +1.62% | $6.19 | $6.49 | $6.17 | 16.20K |
| 2026-09-16 | $6.17 | -0.16% | $6.18 | $6.22 | $6.13 | 62.90K |
| 2026-09-15 | $6.18 | +1.31% | $6.10 | $6.31 | $6.10 | 51.60K |
| 2026-09-14 | $6.10 | -1.61% | $6.20 | $6.22 | $6.09 | 27.50K |
| 2026-09-11 | $6.20 | +0.81% | $6.16 | $6.20 | $6.11 | 18.80K |
| 2026-09-10 | $6.15 | -2.23% | $6.29 | $6.29 | $5.98 | 20.30K |
| 2026-09-09 | $6.29 | +2.95% | $6.11 | $6.42 | $6.11 | 35.40K |
| 2026-09-08 | $6.11 | -6.29% | $6.52 | $6.52 | $6.11 | 16.80K |
| 2026-09-04 | $6.52 | +7.77% | $6.14 | $6.52 | $5.97 | 87.50K |
| 2026-09-03 | $6.05 | +0.67% | $6.01 | $6.08 | $6.00 | 13.00K |
| 2026-09-02 | $6.01 | -0.83% | $6.00 | $6.04 | $5.99 | 25.00K |
| 2026-09-01 | $6.06 | +1.00% | $6.00 | $6.06 | $5.91 | 19.90K |
| 2026-08-31 | $6.00 | +1.52% | $5.87 | $6.04 | $5.87 | 11.50K |
| 2026-08-28 | $5.91 | -1.17% | $5.98 | $5.98 | $5.89 | 4.40K |
| 2026-08-27 | $5.98 | -1.48% | $6.05 | $6.05 | $5.96 | 34.00K |
| 2026-08-26 | $6.07 | +1.68% | $5.98 | $6.11 | $5.98 | 16.40K |
| 2026-08-25 | $5.97 | -0.33% | $5.95 | $6.04 | $5.95 | 8.50K |
| 2026-08-24 | $5.99 | +0.84% | $5.91 | $6.04 | $5.91 | 12.80K |
| 2026-08-21 | $5.94 | +0.85% | $5.89 | $5.94 | $5.87 | 6.50K |
| 2026-08-20 | $5.89 | -0.17% | $5.88 | $6.00 | $5.85 | 15.70K |
| 2026-08-19 | $5.90 | -0.17% | $6.00 | $6.00 | $5.90 | 8.40K |
| 2026-08-18 | $5.91 | -0.67% | $5.95 | $6.03 | $5.91 | 16.20K |
| 2026-08-17 | $5.95 | -1.65% | $5.97 | $6.06 | $5.95 | 5.10K |
| 2026-08-14 | $6.05 | -2.10% | $6.15 | $6.15 | $5.97 | 24.30K |
| 2026-08-13 | $6.18 | +1.81% | $6.09 | $6.20 | $6.04 | 18.20K |
| 2026-08-12 | $6.07 | +3.58% | $5.89 | $6.15 | $5.85 | 30.80K |
| 2026-08-11 | $5.86 | -1.51% | $5.95 | $5.95 | $5.84 | 36.30K |
| 2026-08-10 | $5.95 | -2.78% | $6.11 | $6.12 | $5.95 | 23.20K |
| 2026-08-07 | $6.12 | +1.16% | $6.05 | $6.14 | $5.99 | 10.50K |
| 2026-08-06 | $6.05 | -0.33% | $6.07 | $6.07 | $6.02 | 19.00K |
| 2026-08-05 | $6.07 | -0.65% | $6.07 | $6.13 | $6.03 | 13.80K |
| 2026-08-04 | $6.11 | -0.65% | $6.16 | $6.21 | $6.10 | 20.20K |
| 2026-08-03 | $6.15 | +1.65% | $6.06 | $6.17 | $6.05 | 14.90K |
| 2026-07-31 | $6.05 | +0.83% | $6.00 | $6.08 | $5.90 | 95.90K |
| 2026-07-30 | $6.00 | -0.50% | $6.02 | $6.02 | $5.79 | 87.10K |
| 2026-07-29 | $6.03 | +0.17% | $6.01 | $6.06 | $5.97 | 31.10K |
| 2026-07-28 | $6.02 | -0.33% | $6.04 | $6.16 | $5.97 | 20.20K |
| 2026-07-27 | $6.04 | +0.67% | $6.01 | $6.12 | $5.98 | 31.40K |
| 2026-07-24 | $6.00 | -1.32% | $6.08 | $6.08 | $5.99 | 12.40K |
| 2026-07-23 | $6.08 | +1.00% | $6.02 | $6.13 | $5.92 | 48.80K |
| 2026-07-22 | $6.02 | +1.01% | $5.94 | $6.11 | $5.94 | 42.20K |
| 2026-07-21 | $5.96 | -2.13% | $6.07 | $6.11 | $5.95 | 40.40K |
| 2026-07-20 | $6.09 | -1.30% | $6.17 | $6.17 | $6.05 | 21.50K |
| 2026-07-17 | $6.17 | +1.82% | $6.17 | $6.19 | $6.02 | 26.50K |
| 2026-07-16 | $6.06 | +0.17% | $6.05 | $6.12 | $6.00 | 21.50K |
| 2026-07-15 | $6.05 | +0.17% | $6.04 | $6.12 | $5.97 | 40.80K |
| 2026-07-14 | $6.04 | -1.95% | $6.13 | $6.13 | $6.04 | 11.30K |
| 2026-07-13 | $6.16 | -3.14% | $6.34 | $6.41 | $6.13 | 28.20K |
| 2026-07-10 | $6.36 | +4.26% | $6.20 | $6.37 | $6.15 | 52.30K |
| 2026-07-09 | $6.10 | +0.66% | $6.03 | $6.14 | $6.02 | 17.90K |
| 2026-07-08 | $6.06 | -0.49% | $6.06 | $6.09 | $5.96 | 47.10K |
| 2026-07-07 | $6.09 | -4.09% | $6.35 | $6.42 | $6.07 | 49.00K |
| 2026-07-06 | $6.35 | +0.32% | $6.29 | $6.43 | $6.28 | 40.70K |
| 2026-07-02 | $6.33 | -2.47% | $6.49 | $6.51 | $6.27 | 31.70K |
| 2026-07-01 | $6.49 | +5.70% | $6.14 | $6.50 | $6.11 | 86.80K |
| 2026-06-30 | $6.14 | -0.32% | $6.13 | $6.22 | $6.10 | 71.00K |
| 2026-06-29 | $6.16 | -0.96% | $6.25 | $6.36 | $6.00 | 83.70K |
| 2026-06-26 | $6.22 | -6.75% | $6.65 | $6.78 | $6.14 | 1.49M |
| 2026-06-25 | $6.67 | -1.19% | $6.73 | $6.81 | $6.44 | 64.50K |
| 2026-06-24 | $6.75 | +9.40% | $6.21 | $6.85 | $6.11 | 130.80K |
| 2026-06-23 | $6.17 | +0.98% | $6.11 | $6.22 | $6.07 | 41.20K |
| 2026-06-22 | $6.11 | -0.16% | $6.09 | $6.35 | $6.08 | 58.10K |
| 2026-06-18 | $6.12 | -0.16% | $6.15 | $6.27 | $6.09 | 73.40K |
| 2026-06-17 | $6.13 | -1.13% | $6.19 | $6.30 | $6.07 | 37.00K |
| 2026-06-16 | $6.20 | -1.59% | $6.33 | $6.44 | $6.19 | 33.70K |
| 2026-06-15 | $6.30 | -2.78% | $6.50 | $6.62 | $6.27 | 44.00K |
| 2026-06-12 | $6.48 | +5.37% | $6.15 | $6.56 | $6.13 | 55.10K |
| 2026-06-11 | $6.15 | +1.82% | $6.10 | $6.31 | $6.02 | 39.40K |
| 2026-06-10 | $6.04 | -1.15% | $6.17 | $6.20 | $6.04 | 27.60K |
| 2026-06-09 | $6.11 | +0.99% | $6.05 | $6.16 | $6.00 | 40.80K |
| 2026-06-08 | $6.05 | +3.77% | $5.94 | $6.15 | $5.86 | 85.80K |
| 2026-06-05 | $5.83 | +2.46% | $5.61 | $6.17 | $5.61 | 83.10K |
| 2026-06-04 | $5.69 | +4.60% | $5.53 | $5.69 | $5.45 | 158.20K |
| 2026-06-03 | $5.44 | -9.48% | $5.75 | $5.77 | $5.44 | 113.70K |
| 2026-06-02 | $6.01 | +0.84% | $5.95 | $6.12 | $5.95 | 34.30K |
| 2026-06-01 | $5.96 | -1.16% | $5.99 | $6.02 | $5.90 | 24.90K |
| 2026-05-29 | $6.03 | -0.66% | $6.01 | $6.11 | $5.96 | 32.50K |
| 2026-05-28 | $6.07 | +0.50% | $5.98 | $6.08 | $5.96 | 21.00K |
| 2026-05-27 | $6.04 | +0.33% | $6.00 | $6.07 | $6.00 | 26.40K |