Virco Manufacturing Company (VIRC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.69 | 4.92857142857 | 14 | 16.22 | 13.63 | 269443 | 15.17097953 | CS |
| 4 | -2.32 | -13.6390358613 | 17.01 | 18.5 | 12.23 | 265761 | 15.36694132 | CS |
| 12 | 0.62 | 4.4065387349 | 14.07 | 18.5 | 12.23 | 251582 | 15.35943507 | CS |
| 26 | 4.67 | 46.6067864271 | 10.02 | 18.5 | 9.64 | 210710 | 14.33250039 | CS |
| 52 | 9.02 | 159.082892416 | 5.67 | 18.5 | 5.67 | 207204 | 12.04556137 | CS |
| 156 | 11.1 | 309.192200557 | 3.59 | 18.5 | 2.63 | 81075 | 10.86968684 | CS |
| 260 | 10.79 | 276.666666667 | 3.9 | 18.5 | 1.82 | 55994 | 9.8075073 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 14.87 | -0.67 | -4.31 | 15.54 | 15.63 | 14.86 | 189824 |
| 1726612500 | 15.54 | -0.15 | -0.96 | 15.88 | 16.219999 | 15.45 | 283001 |
| 1726526100 | 15.69 | 0.21 | 1.36 | 15.44 | 15.82 | 14.85 | 241089 |
| 1726266900 | 15.48 | 0.65 | 4.38 | 15.0921 | 15.67 | 15.03 | 168482 |
| 1726180500 | 14.83 | 0.37 | 2.56 | 14.65 | 15.17 | 14.6 | 317078 |
| 1726094100 | 14.46 | 0.43 | 3.06 | 14 | 14.47 | 13.63 | 276053 |
| 1726007700 | 14.03 | 0.89 | 6.77 | 13.4 | 14.05 | 13.3 | 290253 |
| 1725921300 | 13.14 | -1.34 | -9.25 | 14 | 14.04 | 12.23 | 577853 |
| 1725662100 | 14.48 | -0.06 | -0.41 | 14.8361 | 15.05 | 14.2401 | 197322 |
| 1725575700 | 14.54 | 0.09 | 0.62 | 14.59 | 14.69 | 14.2 | 168017 |
| 1725489300 | 14.45 | -0.27 | -1.83 | 14.41 | 14.79 | 14.3 | 157423 |
| 1725402900 | 14.72 | -0.81 | -5.22 | 15.53 | 15.58 | 14.3008 | 272299 |
| 1725057300 | 15.53 | 0.26 | 1.70 | 15.31 | 15.58 | 14.95 | 214956 |
| 1724970900 | 15.27 | -0.01 | -0.07 | 15.35 | 15.62 | 15.05 | 216158 |
| 1724884500 | 15.28 | -1.18 | -7.17 | 16.309999 | 16.329999 | 15.16 | 291545 |
| 1724798100 | 16.46 | -0.7 | -4.08 | 16.93 | 16.99 | 16.23 | 243617 |
| 1724711700 | 17.16 | -1.08 | -5.92 | 18.28 | 18.382 | 16.95 | 301412 |
| 1724452500 | 18.24 | 0.49 | 2.76 | 18 | 18.5 | 17.6 | 309682 |
| 1724366100 | 17.75 | 0.85 | 5.03 | 17.09 | 18.18 | 17 | 306616 |
| 1724279700 | 16.9 | 0.1 | 0.60 | 17.01 | 17.27 | 16.8001 | 123315 |
| 1724193300 | 16.8 | -0.32 | -1.87 | 17.2 | 17.29 | 16.51 | 123793 |
| 1724106900 | 17.12 | 0.15 | 0.88 | 17.1 | 17.46 | 16.8 | 250499 |
| 1723847700 | 16.97 | 0.61 | 3.73 | 17 | 17.33 | 16.8 | 259387 |
| 1723761300 | 16.36 | 0.63 | 4.01 | 16 | 16.54 | 15.72 | 145558 |
| 1723674900 | 15.73 | -0.33 | -2.05 | 16.059999 | 16.19 | 15.47 | 138455 |
| 1723588500 | 16.059999 | 1.15 | 7.71 | 15.23 | 16.059999 | 15.1998 | 265364 |
| 1723502100 | 14.91 | 0.33 | 2.26 | 14.64 | 15.21 | 14.595 | 245896 |
| 1723242900 | 14.58 | 0.03 | 0.21 | 14.54 | 14.75 | 14.305 | 104637 |
| 1723156500 | 14.55 | 0.54 | 3.85 | 14.26 | 14.575 | 14.03 | 129257 |
| 1723070100 | 14.01 | -0.29 | -2.03 | 14.54 | 14.54 | 13.9 | 209560 |
| 1722983700 | 14.3 | -0.1 | -0.69 | 14.46 | 14.82 | 14.0203 | 157173 |
| 1722897300 | 14.4 | -2.01 | -12.25 | 13.89 | 14.96 | 13.66 | 303144 |
| 1722638100 | 16.41 | -0.5 | -2.96 | 16.399999 | 16.579999 | 16.03 | 240556 |
| 1722551700 | 16.91 | -0.69 | -3.92 | 17.74 | 18.05 | 16.59 | 334708 |
| 1722465300 | 17.6 | 0.95 | 5.71 | 16.86 | 17.71 | 16.719999 | 311637 |
| 1722378900 | 16.649999 | 0.23 | 1.40 | 16.379999 | 16.79 | 16.111 | 164217 |
| 1722292500 | 16.42 | -0.52 | -3.07 | 17.5 | 17.5 | 16.305 | 206857 |
| 1722033300 | 16.94 | 0.58 | 3.55 | 16.67 | 17.11 | 16.399999 | 229191 |
| 1721946900 | 16.36 | 0.34 | 2.12 | 16.1 | 16.745 | 16.05 | 215350 |
| 1721860500 | 16.02 | -0.68 | -4.07 | 16.399999 | 16.399999 | 15.54 | 223413 |
| 1721774100 | 16.7 | -0.22 | -1.27 | 17.23 | 17.265 | 16.66 | 174274 |
| 1721687700 | 16.915 | 0.02 | 0.15 | 16.89 | 17.06 | 16.059999 | 265276 |
| 1721428500 | 16.89 | 0.65 | 4.00 | 16.239999 | 16.99 | 16.239999 | 157844 |
| 1721342100 | 16.239999 | 0.23 | 1.44 | 15.85 | 16.61 | 15.85 | 196789 |
| 1721255700 | 16.01 | -0.17 | -1.05 | 16.329999 | 16.95 | 15.82 | 193911 |
| 1721169300 | 16.18 | 0.01 | 0.06 | 16.44 | 16.45 | 15.73 | 294385 |
| 1721082900 | 16.17 | 1.15 | 7.66 | 15.05 | 16.23 | 15.01 | 407892 |
| 1720823700 | 15.02 | 0.92 | 6.52 | 14.505 | 15.35 | 14.35 | 414171 |
| 1720737300 | 14.1 | 0.63 | 4.68 | 13.64 | 14.35 | 13.4976 | 488594 |
| 1720650900 | 13.47 | 0.3 | 2.28 | 13.18 | 13.54 | 12.77 | 266116 |
| 1720564500 | 13.17 | -0.3 | -2.23 | 13.45 | 13.93 | 13.06 | 174249 |
| 1720478100 | 13.47 | 0.54 | 4.18 | 12.99 | 13.63 | 12.99 | 200827 |
| 1720218900 | 12.93 | -0.37 | -2.78 | 13.3 | 13.6 | 12.72 | 225586 |
| 1720040640 | 13.3 | -0.24 | -1.77 | 13.5 | 13.86 | 13.04 | 210658 |
| 1719959700 | 13.54 | 0.21 | 1.58 | 13.23 | 13.6499 | 13.081 | 181436 |
| 1719873300 | 13.33 | -0.61 | -4.38 | 13.99 | 13.99 | 13.18 | 340910 |
| 1719614100 | 13.94 | 0.12 | 0.87 | 13.8 | 14.17 | 13.7212 | 2149080 |
| 1719527700 | 13.82 | -0.43 | -3.02 | 14.28 | 14.4799 | 13.69 | 337004 |
| 1719441300 | 14.25 | 0.17 | 1.21 | 14.07 | 14.46 | 13.72 | 332284 |
| 1719354900 | 14.08 | -0.98 | -6.51 | 15.07 | 15.16 | 14.05 | 302581 |
| 1719268500 | 15.06 | 0.23 | 1.55 | 14.97 | 15.68 | 14.97 | 338264 |
| 1719009300 | 14.83 | -0.27 | -1.79 | 14.47 | 15.08 | 14.4 | 322627 |
| 1718922900 | 15.1 | -0.46 | -2.96 | 15.53 | 15.99 | 14.76 | 349255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
