Virco Manufacturing Corporation (VIRC) Historical Stock Data
10.96 ↓0.17 (-1.53%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VIRC is up 0.38% a day on average. There have been 18 days where Virco Manufacturing Corporation closed green and 12 days where VIRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 11.26 | 10.96 | ↓$0.30 (-2.66%) | 10.78 | 11.26 | 155.67K |
| 2024-05-01 | 10.67 | 11.13 | ↑$0.46 (4.31%) | 10.60 | 11.13 | 116.08K |
| 2024-04-30 | 10.96 | 10.67 | ↓$0.29 (-2.65%) | 10.53 | 10.98 | 78.17K |
| 2024-04-29 | 10.98 | 11.00 | ↑$0.02 (0.18%) | 10.98 | 11.27 | 104.48K |
| 2024-04-26 | 11.07 | 10.99 | ↓$0.08 (-0.72%) | 10.75 | 11.59 | 150.54K |
| 2024-04-25 | 10.48 | 11.00 | ↑$0.52 (4.96%) | 10.48 | 11.03 | 86.10K |
| 2024-04-24 | 10.39 | 10.68 | ↑$0.29 (2.79%) | 10.19 | 10.78 | 108.85K |
| 2024-04-23 | 10.33 | 10.35 | ↑$0.02 (0.19%) | 10.29 | 10.62 | 106.92K |
| 2024-04-22 | 10.26 | 10.29 | ↑$0.03 (0.29%) | 10.18 | 10.58 | 137.94K |
| 2024-04-19 | 10.29 | 10.26 | ↓$0.03 (-0.29%) | 10.23 | 10.61 | 65.79K |
| 2024-04-18 | 10.31 | 10.35 | ↑$0.04 (0.39%) | 10.13 | 10.81 | 117.48K |
| 2024-04-17 | 10.50 | 10.32 | ↓$0.18 (-1.71%) | 10.31 | 10.95 | 177.12K |
| 2024-04-16 | 10.02 | 10.50 | ↑$0.48 (4.79%) | 10.01 | 10.80 | 175.27K |
| 2024-04-15 | 11.60 | 10.15 | ↓$1.45 (-12.50%) | 9.76 | 11.72 | 468.14K |
| 2024-04-12 | 11.31 | 11.90 | ↑$0.59 (5.22%) | 11.16 | 12.00 | 180.89K |
| 2024-04-11 | 11.15 | 11.17 | ↑$0.02 (0.18%) | 11.07 | 11.38 | 62.50K |
| 2024-04-10 | 11.42 | 11.24 | ↓$0.18 (-1.58%) | 11.08 | 11.64 | 84.73K |
| 2024-04-09 | 12.00 | 11.67 | ↓$0.33 (-2.75%) | 11.52 | 12.00 | 98.01K |
| 2024-04-08 | 12.00 | 11.99 | ↓$0.01 (-0.08%) | 11.67 | 12.00 | 91.53K |
| 2024-04-05 | 11.60 | 11.99 | ↑$0.39 (3.36%) | 11.54 | 12.00 | 73.43K |
| 2024-04-04 | 12.00 | 11.54 | ↓$0.46 (-3.83%) | 11.51 | 12.24 | 141.68K |
| 2024-04-03 | 11.28 | 11.83 | ↑$0.55 (4.88%) | 11.18 | 12.02 | 149.92K |
| 2024-04-02 | 11.12 | 11.26 | ↑$0.14 (1.26%) | 10.93 | 11.34 | 75.45K |
| 2024-04-01 | 10.93 | 11.19 | ↑$0.26 (2.38%) | 10.93 | 11.75 | 235.53K |
| 2024-03-28 | 11.06 | 10.93 | ↓$0.13 (-1.18%) | 10.87 | 11.34 | 82.22K |
| 2024-03-27 | 10.70 | 11.02 | ↑$0.32 (2.99%) | 10.65 | 11.12 | 65.02K |
| 2024-03-26 | 10.49 | 10.64 | ↑$0.15 (1.38%) | 10.48 | 10.65 | 67.56K |
| 2024-03-25 | 10.43 | 10.49 | ↑$0.06 (0.58%) | 10.27 | 10.74 | 128.97K |
| 2024-03-22 | 10.83 | 10.77 | ↓$0.06 (-0.55%) | 10.41 | 10.88 | 61.36K |
| 2024-03-21 | 10.64 | 10.82 | ↑$0.18 (1.69%) | 10.51 | 11.15 | 176.84K |
Create an account or log in to view more rows.
$VIRC bag holders for life club
$VIRC Wish I shorted
$VIRC ready to explode
$VIRC Dip buyers are going to get wrecked
$VIRC I'll say it again slowwwllyyyy! Better stocks to short by far
$VIRC Another boring day I believe
$VIRC my put options are fine
$VIRC Free money indeed??
$VIRC great sale!!!! Buy buy buy
$VIRC another bear trap