Virco Manufacturing Company (VIRC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 6.57476139979 | 9.43 | 10.31 | 9.08 | 120929 | 9.69187471 | CS |
| 4 | -0.545 | -5.14393581878 | 10.595 | 10.9 | 9.08 | 137107 | 10.06698306 | CS |
| 12 | -4.06 | -28.7739192062 | 14.11 | 17.31 | 9.08 | 161196 | 12.90694187 | CS |
| 26 | -6.28 | -38.4568279241 | 16.33 | 18.5 | 9.08 | 198100 | 14.31287217 | CS |
| 52 | -1.65 | -14.1025641026 | 11.7 | 18.5 | 8.75 | 206519 | 13.3951841 | CS |
| 156 | 6.91 | 220.063694268 | 3.14 | 18.5 | 2.63 | 102187 | 11.49987943 | CS |
| 260 | 5.7 | 131.034482759 | 4.35 | 18.5 | 1.82 | 68652 | 10.53790285 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 10.05 | -0.2 | -1.95 | 10.39 | 10.4 | 9.95 | 135863 |
| 1737070500 | 10.25 | 0.23 | 2.30 | 10 | 10.31 | 9.93 | 124975 |
| 1736984100 | 10.02 | 0.52 | 5.47 | 9.7899999 | 10.13 | 9.7899999 | 144757 |
| 1736897700 | 9.5 | 0.2 | 2.15 | 9.3699999 | 9.5399999 | 9.24 | 123409 |
| 1736811300 | 9.3 | 0.1 | 1.09 | 9.1 | 9.32 | 9.08 | 104619 |
| 1736552100 | 9.2 | -0.35 | -3.66 | 9.36 | 9.43 | 9.134 | 109751 |
| 1736379300 | 9.55 | -0.13 | -1.34 | 9.56 | 9.65 | 9.4042999 | 103651 |
| 1736292900 | 9.68 | -0.12 | -1.22 | 9.82 | 10 | 9.48 | 164217 |
| 1736206500 | 9.8 | -0.24 | -2.39 | 10.12 | 10.31 | 9.7449999 | 157579 |
| 1735947300 | 10.04 | -0.14 | -1.38 | 10.18 | 10.445 | 10.01 | 135791 |
| 1735860900 | 10.18 | -0.07 | -0.68 | 10.21 | 10.38 | 10.0725 | 203610 |
| 1735688100 | 10.25 | 0.04 | 0.39 | 10.32 | 10.46 | 10.1226 | 143007 |
| 1735601700 | 10.21 | -0.35 | -3.31 | 10.32 | 10.38 | 10.09 | 202174 |
| 1735342500 | 10.56 | -0.13 | -1.22 | 10.59 | 10.83 | 10.418 | 111013 |
| 1735256100 | 10.69 | 0.05 | 0.47 | 10.46 | 10.775 | 10.45 | 90788 |
| 1735077840 | 10.64 | 0.07 | 0.66 | 10.54 | 10.65 | 10.34 | 51653 |
| 1734996900 | 10.57 | 0.08 | 0.76 | 10.4 | 10.68 | 10.39 | 132545 |
| 1734737700 | 10.49 | -0.16 | -1.50 | 10.52 | 10.9 | 10.41 | 263312 |
| 1734651300 | 10.65 | -0.2 | -1.84 | 10.84 | 11.04 | 10.62 | 458181 |
| 1734564900 | 10.85 | -0.78 | -6.71 | 11.65 | 11.77 | 10.77 | 161550 |
| 1734478500 | 11.63 | 0.17 | 1.48 | 11.28 | 11.83 | 11.21 | 224200 |
| 1734392100 | 11.46 | -0.29 | -2.47 | 11.69 | 11.839 | 11.38 | 284127 |
| 1734132900 | 11.75 | 0.13 | 1.12 | 11.62 | 11.97 | 11.5133 | 196133 |
| 1734046500 | 11.62 | -0.25 | -2.11 | 11.77 | 11.87 | 11.53 | 222070 |
| 1733960100 | 11.87 | -0.66 | -5.23 | 12.55 | 12.55 | 11.6 | 603126 |
| 1733873700 | 12.525 | -0.9 | -6.67 | 13.71 | 13.71 | 12.46 | 373944 |
| 1733787300 | 13.42 | -2.89 | -17.72 | 14.7 | 14.79 | 12.85 | 767861 |
| 1733528100 | 16.309999 | 0.19 | 1.18 | 16.149999 | 16.379999 | 16 | 62349 |
| 1733441700 | 16.12 | 0.04 | 0.25 | 16.11 | 16.29 | 15.8 | 86028 |
| 1733355300 | 16.079999 | -0.65 | -3.89 | 16.61 | 16.739999 | 15.79 | 144444 |
| 1733268900 | 16.73 | 0.08 | 0.48 | 16.6 | 17.31 | 16.489999 | 205554 |
| 1733182500 | 16.649999 | 0.23 | 1.40 | 16.36 | 16.8671 | 15.88 | 158799 |
| 1732917840 | 16.42 | 0.06 | 0.37 | 16.44 | 16.649999 | 16.25 | 64990 |
| 1732750500 | 16.36 | 0.02 | 0.12 | 16.52 | 16.89 | 16.3 | 74564 |
| 1732664100 | 16.34 | -0.24 | -1.45 | 16.73 | 16.73 | 16.239999 | 107989 |
| 1732577700 | 16.579999 | 0.75 | 4.74 | 15.89 | 16.88 | 15.87 | 170927 |
| 1732318500 | 15.83 | -0.28 | -1.74 | 16.239999 | 16.262699 | 15.65 | 78873 |
| 1732232100 | 16.11 | 0.58 | 3.73 | 15.68 | 16.2 | 15.31 | 78131 |
| 1732145700 | 15.53 | -0.02 | -0.13 | 15.5 | 16.184 | 15.2295 | 83024 |
| 1732059300 | 15.55 | 0.35 | 2.30 | 15.07 | 15.6599 | 14.99 | 111174 |
| 1731972900 | 15.2 | 0.38 | 2.56 | 14.97 | 15.61 | 14.89 | 135237 |
| 1731713700 | 14.82 | -0.2 | -1.33 | 15.03 | 15.05 | 14.75 | 71900 |
| 1731627300 | 15.02 | -0.54 | -3.47 | 15.56 | 15.56 | 14.8359 | 98875 |
| 1731540900 | 15.56 | -0.58 | -3.59 | 16.01 | 16.384699 | 15.56 | 117447 |
| 1731454500 | 16.14 | -0.09 | -0.55 | 16.219999 | 16.399999 | 15.87 | 130979 |
| 1731368100 | 16.23 | 0.72 | 4.64 | 15.58 | 16.4904 | 15.544 | 176043 |
| 1731108900 | 15.51 | -0.45 | -2.82 | 16 | 16.14 | 15.3801 | 182218 |
| 1731022500 | 15.96 | -0.49 | -2.98 | 16.5 | 16.5 | 15.8101 | 146871 |
| 1730936100 | 16.45 | 1.96 | 13.53 | 15.21 | 16.59 | 15.08 | 309839 |
| 1730849700 | 14.49 | 0.4 | 2.84 | 14.09 | 14.7 | 14.09 | 85822 |
| 1730763300 | 14.09 | 0.09 | 0.64 | 14 | 14.31 | 13.84 | 121134 |
| 1730500500 | 14 | -0.03 | -0.21 | 14.06 | 14.35 | 13.932 | 96725 |
| 1730414100 | 14.03 | -0.03 | -0.21 | 14.06 | 14.23 | 14.0001 | 86183 |
| 1730327700 | 14.06 | 0.16 | 1.15 | 14 | 14.27 | 13.705 | 94242 |
| 1730241300 | 13.9 | -0.22 | -1.56 | 13.98 | 14.05 | 13.74 | 117164 |
| 1730154900 | 14.12 | 0.25 | 1.80 | 14.03 | 14.4 | 14.03 | 81709 |
| 1729895700 | 13.87 | -0.09 | -0.64 | 14.11 | 14.179 | 13.86 | 72914 |
| 1729809300 | 13.96 | 0.14 | 1.01 | 13.91 | 14.18 | 13.87 | 97724 |
| 1729722900 | 13.82 | -0.05 | -0.36 | 13.8 | 13.93 | 13.63 | 71160 |
| 1729636500 | 13.87 | -0.66 | -4.54 | 14.43 | 14.43 | 13.83 | 176761 |
| 1729550100 | 14.53 | -0.29 | -1.96 | 14.8 | 15.05 | 14.5 | 113612 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
