Dark

VIRC
Virco Mfg. Corporation
stock NASDAQ

Market Open

Jul 23, 2025 3:45:58 PM EDT

8.25USD+1.726%(+0.14)11,514

8.27Bid 8.31Ask 0.04Spread

Pre-market

0.00USD-100.000%(-8.11)0

After-hours

Jul 22, 2025 4:00:30 PM EDT

8.11USD-0.123%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-23	8.1600	8.3000	8.1600	8.250	+1.726%	11,514	0.000%
2025-07-22	7.9100	8.2400	7.9100	8.110	+2.270%	65,582	+1.726%
2025-07-21	7.8600	8.0200	7.8200	7.930	+1.019%	85,449	+4.035%
2025-07-18	8.1800	8.1800	7.8300	7.850	-3.086%	54,623	+5.096%
2025-07-17	7.9200	8.2500	7.9200	8.100	+2.015%	98,277	+1.852%
2025-07-16	7.8900	8.0000	7.8200	7.940	+1.926%	92,970	+3.904%
2025-07-15	8.1600	8.2650	7.7900	7.790	-4.417%	114,113	+5.905%
2025-07-14	7.8700	8.2300	7.8300	8.150	+2.904%	106,123	+1.227%
2025-07-11	8.0100	8.0100	7.8600	7.920	-1.493%	55,634	+4.167%
2025-07-10	8.1900	8.2050	7.9600	8.040	-1.229%	63,651	+2.612%
2025-07-09	8.2200	8.2200	8.0008	8.140	-0.123%	54,640	+1.351%
2025-07-08	8.1400	8.2900	8.0210	8.150	+0.866%	59,565	+1.227%
2025-07-07	8.2200	8.3150	8.0700	8.080	-2.651%	79,580	+2.104%
2025-07-03	8.2200	8.4100	8.2200	8.300	+0.851%	35,046	-0.602%
2025-07-02	8.0800	8.2825	8.0500	8.230	+1.355%	71,894	+0.243%
2025-07-01	7.9300	8.2550	7.9100	8.120	+1.754%	164,278	+1.601%
2025-06-30	7.8700	8.0700	7.8250	7.980	+0.377%	110,057	+3.383%
2025-06-27	8.3300	8.3700	7.7900	7.950	-4.562%	267,275	+3.774%
2025-06-26	8.1500	8.3300	8.1100	8.330	+2.397%	47,788	-0.960%
2025-06-25	8.4600	8.4600	8.0617	8.135	-4.407%	59,710	+1.414%
2025-06-24	8.6700	8.7994	8.5000	8.510	-0.931%	112,537	-3.055%
2025-06-23	8.0000	8.5900	7.9500	8.590	+8.186%	122,318	-3.958%
2025-06-20	8.1600	8.1640	7.9000	7.940	-2.577%	80,330	+3.904%
2025-06-18	8.1300	8.4250	8.1000	8.150	0.000%	43,727	+1.227%
2025-06-17	7.8200	8.1900	7.8200	8.150	+3.295%	45,894	+1.227%
2025-06-16	7.9900	7.9900	7.7850	7.890	-0.379%	67,958	+4.563%
2025-06-13	8.1200	8.2600	7.8800	7.920	-4.000%	55,341	+4.167%
2025-06-12	8.1000	8.3000	8.0600	8.250	+1.227%	46,849	0.000%
2025-06-11	8.7300	8.7300	8.1400	8.150	-5.671%	65,513	+1.227%
2025-06-10	8.5400	8.8300	8.4750	8.640	+2.370%	108,632	-4.514%
2025-06-09	8.3800	8.5300	8.0750	8.440	+0.716%	137,017	-2.251%
2025-06-06	8.2000	8.8800	8.1300	8.380	+2.071%	138,820	-1.551%
2025-06-05	8.3300	8.4400	8.1500	8.210	-1.381%	35,421	+0.487%
2025-06-04	8.2100	8.5500	8.2100	8.325	+1.524%	39,937	-0.901%
2025-06-03	8.1500	8.2950	8.0402	8.200	+0.613%	51,723	+0.610%
2025-06-02	8.3700	8.4500	8.1210	8.150	-3.092%	49,883	+1.227%
2025-05-30	8.1400	8.5200	8.1400	8.410	+2.938%	60,831	-1.902%
2025-05-29	8.1200	8.1700	8.0000	8.170	+1.114%	33,614	+0.979%
2025-05-28	8.2600	8.2900	8.0450	8.080	-2.179%	32,593	+2.104%
2025-05-27	8.3300	8.3300	8.1750	8.260	+0.732%	37,849	-0.121%
2025-05-23	8.1500	8.3800	8.1100	8.200	-1.205%	32,902	+0.610%
2025-05-22	8.3000	8.4600	8.1200	8.300	0.000%	55,428	-0.602%
2025-05-21	8.3100	8.4100	8.2000	8.300	-1.308%	48,021	-0.602%
2025-05-20	8.5800	8.6892	8.3700	8.410	-2.323%	36,254	-1.902%
2025-05-19	8.6600	8.8333	8.5500	8.610	-1.034%	31,567	-4.181%
2025-05-16	8.5700	8.7600	8.5500	8.700	+1.399%	64,200	-5.172%
2025-05-15	8.7200	8.7200	8.2500	8.580	-1.718%	56,227	-3.846%
2025-05-14	9.0500	9.1300	8.6350	8.730	-3.855%	87,552	-5.498%
2025-05-13	9.1000	9.2700	8.9800	9.080	-0.110%	111,227	-9.141%
2025-05-12	8.9500	9.3600	8.9200	9.090	+3.649%	141,194	-9.241%
2025-05-09	8.7600	8.8300	8.6001	8.770	-0.454%	59,637	-5.929%
2025-05-08	8.2400	8.9950	8.2400	8.810	+7.047%	73,385	-6.356%
2025-05-07	8.3800	8.5100	8.1250	8.230	-1.790%	133,820	+0.243%
2025-05-06	8.5100	8.7500	8.3800	8.380	-2.217%	70,435	-1.551%
2025-05-05	8.7600	8.9100	8.5600	8.570	-2.724%	88,071	-3.734%
2025-05-02	8.8500	8.9635	8.7600	8.810	-0.113%	172,500	-6.356%
2025-05-01	9.1900	9.2150	8.8200	8.820	-4.026%	118,121	-6.463%
2025-04-30	9.1500	9.3250	9.0800	9.190	-1.289%	149,667	-10.229%
2025-04-29	9.0900	9.3600	9.0900	9.310	+0.758%	67,151	-11.386%
2025-04-28	9.4400	9.6300	9.1900	9.240	-1.597%	88,020	-10.714%
2025-04-25	9.2000	9.4000	9.1500	9.390	+1.844%	95,782	-12.141%
2025-04-24	9.4140	9.5600	9.2000	9.220	-2.227%	108,724	-10.521%
2025-04-23	9.8800	9.9800	9.4300	9.430	-1.771%	108,713	-12.513%
2025-04-22	9.4700	9.7000	9.4700	9.600	+1.587%	101,736	-14.063%
2025-04-21	10.2900	10.2900	9.2800	9.450	-9.309%	145,667	-12.698%
2025-04-17	10.2200	10.6200	10.2200	10.420	+1.559%	77,665	-20.825%
2025-04-16	10.1100	10.3200	9.9650	10.260	+1.383%	100,236	-19.591%
2025-04-15	10.0100	10.4057	10.0100	10.120	+0.897%	82,566	-18.478%
2025-04-14	9.9500	10.2550	9.0100	10.030	-2.621%	160,345	-17.747%
2025-04-11	9.9600	10.3300	9.9600	10.300	+3.000%	60,357	-19.903%
2025-04-10	9.6500	10.0799	9.5700	10.000	+2.041%	102,749	-17.500%
2025-04-09	8.9200	10.0100	8.9200	9.800	+8.049%	145,316	-15.816%
2025-04-08	9.4600	9.5100	8.8950	9.070	-1.198%	73,762	-9.041%
2025-04-07	8.6700	9.5900	8.5200	9.180	+0.879%	121,186	-10.131%
2025-04-04	8.7600	9.1650	8.6986	9.100	-1.087%	100,923	-9.341%
2025-04-03	9.0100	9.3600	8.6514	9.200	-1.919%	89,662	-10.326%
2025-04-02	9.3900	9.5200	9.3500	9.380	-1.263%	43,301	-12.047%
2025-04-01	9.4600	9.6300	9.3050	9.500	+0.423%	77,033	-13.158%
2025-03-31	9.4999	9.6000	9.2800	9.460	-0.735%	72,483	-12.791%
2025-03-28	9.6500	9.7100	9.3099	9.530	-1.346%	64,432	-13.431%
2025-03-27	9.5500	9.6850	9.4407	9.660	+0.416%	49,668	-14.596%
2025-03-26	9.6900	9.7900	9.4880	9.620	-0.722%	39,578	-14.241%
2025-03-25	9.7000	9.8500	9.6000	9.690	-0.309%	58,873	-14.861%
2025-03-24	9.6900	9.7650	9.5800	9.720	+1.356%	44,584	-15.123%
2025-03-21	9.6300	9.6400	9.4300	9.590	-1.337%	66,140	-13.973%
2025-03-20	9.8300	9.9400	9.6800	9.720	-2.508%	57,595	-15.123%
2025-03-19	9.7400	10.0100	9.7300	9.970	+1.943%	45,282	-17.252%
2025-03-18	9.6000	9.8700	9.6000	9.780	+0.721%	57,976	-15.644%
2025-03-17	9.8800	9.9900	9.6000	9.710	-2.314%	80,173	-15.036%
2025-03-14	9.9000	10.3100	9.8000	9.940	+1.949%	66,111	-17.002%
2025-03-13	9.6200	10.1500	9.6200	9.750	-3.656%	84,682	-15.385%
2025-03-12	10.3200	10.4300	10.0700	10.120	-0.589%	46,208	-18.478%
2025-03-11	10.2100	10.6060	9.9000	10.180	+0.197%	95,142	-18.959%
2025-03-10	10.2700	10.5000	10.1000	10.160	-3.330%	55,916	-18.799%
2025-03-07	10.3000	10.5550	10.1134	10.510	+2.039%	49,534	-21.503%
2025-03-06	10.3800	10.4500	10.2300	10.300	-1.998%	80,416	-19.903%
2025-03-05	10.0700	10.6400	10.0000	10.510	+4.473%	130,525	-21.503%
2025-03-04	10.0000	10.3000	9.8300	10.060	-0.691%	83,720	-17.992%
2025-03-03	10.2800	10.5000	10.1000	10.130	-1.459%	109,318	-18.559%
2025-02-28	10.4900	10.4900	10.1100	10.280	+0.097%	74,335	-19.747%
2025-02-27	10.3700	10.4250	10.2150	10.270	-0.964%	81,131	-19.669%
2025-02-26	10.4600	10.5850	10.2500	10.370	-0.860%	99,662	-20.444%
2025-02-25	10.4500	10.8400	10.3400	10.460	+0.288%	120,509	-21.128%
2025-02-24	10.6400	10.6600	10.3900	10.430	-1.789%	69,750	-20.901%
2025-02-21	11.1000	11.1000	10.4300	10.620	-3.191%	68,040	-22.316%
2025-02-20	11.1300	11.1500	10.7800	10.970	-1.703%	89,771	-24.795%
2025-02-19	11.2200	11.3106	11.0800	11.160	-1.326%	72,430	-26.075%
2025-02-18	11.6400	11.8400	11.2200	11.310	-3.085%	123,747	-27.056%
2025-02-14	11.6100	12.0898	11.6100	11.670	+1.214%	119,882	-29.306%
2025-02-13	11.0600	11.6150	11.0600	11.530	+4.061%	94,270	-28.448%
2025-02-12	11.1400	11.2300	11.0400	11.080	-1.336%	76,595	-25.542%
2025-02-11	11.5400	11.8178	11.1700	11.230	-3.935%	136,280	-26.536%
2025-02-10	11.3000	11.8700	11.1300	11.690	+4.096%	122,552	-29.427%
2025-02-07	11.3800	11.5550	11.2000	11.230	-1.231%	132,046	-26.536%
2025-02-06	11.2500	11.4140	11.2300	11.370	0.000%	136,693	-27.441%
2025-02-05	11.3300	11.5800	11.3300	11.370	+0.619%	119,587	-27.441%
2025-02-04	10.6500	11.3400	10.6200	11.300	+5.116%	143,955	-26.991%
2025-02-03	10.5700	11.1799	10.5110	10.750	-1.376%	191,909	-23.256%
2025-01-31	11.0500	11.0500	10.8001	10.900	-1.089%	103,448	-24.312%
2025-01-30	11.0500	11.3301	10.8500	11.020	+0.639%	120,265	-25.136%
2025-01-29	11.0300	11.1500	10.9400	10.950	-1.970%	74,837	-24.658%
2025-01-28	11.2200	11.3100	11.0500	11.170	-0.711%	98,288	-26.141%
2025-01-27	11.0900	11.4500	11.0600	11.250	-0.177%	85,370	-26.667%
2025-01-24	11.1500	11.3100	11.0800	11.270	+1.076%	87,922	-26.797%
2025-01-23	11.0100	11.3500	11.0100	11.150	+0.450%	121,727	-26.009%
2025-01-22	11.2700	11.4699	11.0300	11.100	-2.203%	176,059	-25.676%
2025-01-21	10.3600	11.8100	10.3500	11.350	+12.935%	216,465	-27.313%
2025-01-17	10.3900	10.4000	9.9500	10.050	-1.951%	134,938	-17.910%
2025-01-16	10.0000	10.3100	9.9300	10.250	+2.295%	123,656	-19.512%
2025-01-15	9.7900	10.1300	9.7900	10.020	+5.474%	145,643	-17.665%
2025-01-14	9.3700	9.5400	9.2400	9.500	+2.151%	122,427	-13.158%
2025-01-13	9.1000	9.3200	9.0800	9.300	+1.087%	103,978	-11.290%
2025-01-10	9.3600	9.4300	9.1340	9.200	-3.665%	108,708	-10.326%
2025-01-08	9.5600	9.6500	9.4043	9.550	-1.343%	103,182	-13.613%
2025-01-07	9.8200	10.0000	9.4800	9.680	-1.224%	161,175	-14.773%
2025-01-06	10.1200	10.3100	9.7450	9.800	-2.390%	156,596	-15.816%
2025-01-03	10.2200	10.4450	10.0100	10.040	-1.375%	135,598	-17.829%
2025-01-02	10.2100	10.3800	10.0725	10.180	-0.683%	190,504	-18.959%
2024-12-31	10.3200	10.4600	10.1226	10.250	+0.392%	133,046	-19.512%
2024-12-30	10.3200	10.3800	10.0900	10.210	-3.314%	201,540	-19.197%
2024-12-27	10.5900	10.8300	10.4180	10.560	-1.216%	108,978	-21.875%
2024-12-26	10.4600	10.7750	10.4500	10.690	+0.470%	90,788	-22.825%
2024-12-24	10.5400	10.6500	10.3400	10.640	+0.662%	51,653	-22.462%
2024-12-23	10.4000	10.6800	10.3900	10.570	+0.763%	132,545	-21.949%
2024-12-20	10.5200	10.9000	10.4100	10.490	-1.502%	243,946	-21.354%
2024-12-19	10.8400	11.0400	10.6200	10.650	-1.843%	443,625	-22.535%
2024-12-18	11.6500	11.7700	10.7700	10.850	-6.707%	161,343	-23.963%
2024-12-17	11.2800	11.8300	11.2100	11.630	+1.483%	219,623	-29.063%
2024-12-16	11.6900	11.8390	11.3800	11.460	-2.468%	287,927	-28.010%
2024-12-13	11.6200	11.9700	11.5133	11.750	+1.119%	196,134	-29.787%
2024-12-12	11.7700	11.8700	11.5300	11.620	-2.106%	221,306	-29.002%
2024-12-11	12.5500	12.5500	11.6000	11.870	-5.230%	507,460	-30.497%
2024-12-10	13.7100	13.7100	12.4600	12.525	-6.669%	372,785	-34.132%
2024-12-09	14.6200	14.7900	12.8500	13.420	-17.719%	764,880	-38.525%
2024-12-06	16.1500	16.3800	16.0000	16.310	+1.179%	61,928	-49.418%
2024-12-05	16.1100	16.2900	15.8000	16.120	+0.249%	84,593	-48.821%
2024-12-04	16.6100	16.7400	15.7900	16.080	-3.885%	142,137	-48.694%
2024-12-03	16.6000	17.3100	16.4900	16.730	+0.480%	204,825	-50.687%
2024-12-02	16.3600	16.8671	15.8800	16.650	+1.401%	155,908	-50.450%
2024-11-29	16.4400	16.6500	16.2500	16.420	+0.367%	64,631	-49.756%
2024-11-27	16.5200	16.8900	16.3000	16.360	+0.122%	73,688	-49.572%
2024-11-26	16.7300	16.7300	16.2400	16.340	-1.448%	107,440	-49.510%
2024-11-25	15.8900	16.8800	15.8700	16.580	+4.738%	171,864	-50.241%
2024-11-22	16.2400	16.2627	15.6500	15.830	-1.738%	78,565	-47.884%
2024-11-21	15.6800	16.2000	15.3100	16.110	+3.735%	77,273	-48.790%
2024-11-20	15.5000	16.1840	15.2295	15.530	-0.129%	80,265	-46.877%
2024-11-19	15.0700	15.6599	14.9900	15.550	+2.303%	111,174	-46.945%
2024-11-18	14.9700	15.6100	14.8900	15.200	+2.564%	132,760	-45.724%
2024-11-15	15.0300	15.0500	14.7500	14.820	-1.332%	70,727	-44.332%
2024-11-14	15.5600	15.5600	14.8359	15.020	-3.470%	96,886	-45.073%
2024-11-13	16.0100	16.3847	15.5600	15.560	-3.594%	116,215	-46.979%
2024-11-12	16.2200	16.4000	15.8700	16.140	-0.555%	127,872	-48.885%
2024-11-11	15.5800	16.4904	15.5440	16.230	+4.642%	175,574	-49.168%
2024-11-08	16.0000	16.1400	15.3801	15.510	-2.820%	179,257	-46.809%
2024-11-07	16.5000	16.5000	15.8101	15.960	-2.979%	144,599	-48.308%
2024-11-06	15.2100	16.5900	15.0800	16.450	+13.527%	311,482	-49.848%
2024-11-05	14.0900	14.7000	14.0900	14.490	+2.839%	85,658	-43.064%
2024-11-04	14.0000	14.3100	13.8400	14.090	+0.643%	119,333	-41.448%
2024-11-01	14.0600	14.3500	13.9320	14.000	-0.214%	96,261	-41.071%
2024-10-31	14.0600	14.2300	14.0001	14.030	-0.213%	84,351	-41.197%
2024-10-30	13.9000	14.2700	13.7050	14.060	+1.151%	93,518	-41.323%
2024-10-29	13.9800	14.0500	13.7400	13.900	-1.558%	117,030	-40.647%
2024-10-28	14.0300	14.4000	14.0300	14.120	+1.802%	81,709	-41.572%
2024-10-25	14.1100	14.1790	13.8600	13.870	-0.645%	72,778	-40.519%
2024-10-24	13.9100	14.1800	13.8700	13.960	+1.013%	97,724	-40.903%
2024-10-23	13.8000	13.8850	13.6300	13.820	-0.360%	71,160	-40.304%
2024-10-22	14.4300	14.4300	13.8300	13.870	-4.542%	175,462	-40.519%
2024-10-21	14.8000	15.0500	14.5000	14.530	-1.957%	113,912	-43.221%
2024-10-18	14.5800	14.8200	14.4457	14.820	+1.926%	74,239	-44.332%
2024-10-17	14.7500	14.7500	14.5100	14.540	-1.557%	144,953	-43.260%
2024-10-16	14.7000	14.8500	14.6200	14.770	+1.652%	102,070	-44.144%
2024-10-15	14.5200	14.7300	14.3000	14.530	-0.548%	94,455	-43.221%
2024-10-14	15.1200	15.1200	14.6000	14.610	-2.730%	125,374	-43.532%
2024-10-11	13.8300	15.0350	13.8300	15.020	+8.604%	238,723	-45.073%
2024-10-10	14.1000	14.1000	13.5518	13.830	-2.743%	221,302	-40.347%
2024-10-09	14.2400	14.4200	14.0350	14.220	+0.282%	155,321	-41.983%
2024-10-08	13.7500	14.2000	13.4900	14.180	+3.731%	196,578	-41.819%
2024-10-07	13.4800	13.7300	13.1700	13.670	+1.259%	163,393	-39.649%
2024-10-04	13.4500	13.5434	13.0500	13.500	+2.428%	149,886	-38.889%
2024-10-03	13.2100	13.3450	13.0700	13.180	-0.528%	98,720	-37.405%
2024-10-02	13.2500	13.5300	13.2400	13.250	-0.451%	145,503	-37.736%
2024-10-01	13.7800	13.7900	13.2900	13.310	-3.621%	271,262	-38.017%
2024-09-30	13.9300	14.1700	13.6500	13.810	-0.504%	815,831	-40.261%
2024-09-27	13.7200	14.1600	13.2500	13.880	+2.663%	389,604	-40.562%
2024-09-26	13.6300	13.8600	13.2780	13.520	+0.520%	301,347	-38.979%
2024-09-25	13.3200	13.5100	13.0700	13.450	+1.509%	317,756	-38.662%
2024-09-24	13.5900	13.7800	13.0300	13.250	-5.154%	317,066	-37.736%
2024-09-23	13.8800	14.1682	13.7000	13.970	+0.576%	198,703	-40.945%
2024-09-20	14.3300	14.3950	13.7300	13.890	-4.207%	516,041	-40.605%
2024-09-19	15.3500	15.3500	14.4600	14.500	-2.488%	240,283	-43.103%
2024-09-18	15.5000	15.6300	14.8600	14.870	-4.311%	189,992	-44.519%
2024-09-17	15.8800	16.2200	15.4500	15.540	-0.956%	284,958	-46.911%
2024-09-16	15.4700	15.8200	14.6600	15.690	+1.357%	285,588	-47.419%
2024-09-13	15.0400	15.6700	15.0100	15.480	+4.383%	173,447	-46.705%
2024-09-12	14.6000	15.1700	14.6000	14.830	+2.559%	325,736	-44.370%
2024-09-11	14.0000	14.4700	13.6300	14.460	+3.065%	276,366	-42.946%
2024-09-10	13.1700	14.0500	13.1700	14.030	+6.773%	296,661	-41.197%
2024-09-09	14.0000	14.0400	12.2300	13.140	-9.254%	577,929	-37.215%
2024-09-06	14.5400	15.0500	14.2401	14.480	-0.413%	199,574	-43.025%
2024-09-05	14.5900	14.6900	14.2000	14.540	+0.623%	172,236	-43.260%
2024-09-04	14.4100	14.7900	14.3000	14.450	-1.834%	157,277	-42.907%
2024-09-03	15.5400	15.8500	14.3008	14.720	-5.216%	283,900	-43.954%
2024-08-30	15.3100	15.5800	14.9500	15.530	+1.703%	215,163	-46.877%
2024-08-29	15.3500	15.6200	15.0500	15.270	-0.065%	216,051	-45.972%
2024-08-28	16.3100	16.3300	15.1600	15.280	-7.169%	291,732	-46.008%
2024-08-27	16.9300	16.9900	16.2300	16.460	-4.079%	243,489	-49.878%
2024-08-26	18.2800	18.3820	16.9500	17.160	-5.921%	288,913	-51.923%
2024-08-23	18.0000	18.5000	17.6000	18.240	+2.761%	308,784	-54.770%
2024-08-22	17.0900	18.1800	17.0000	17.750	+5.030%	306,616	-53.521%
2024-08-21	17.0100	17.2700	16.8001	16.900	+0.595%	123,136	-51.183%
2024-08-20	17.2000	17.2900	16.5100	16.800	-1.869%	123,793	-50.893%
2024-08-19	17.1000	17.4600	16.8000	17.120	+0.884%	243,896	-51.811%
2024-08-16	16.7200	17.3300	16.7000	16.970	+3.729%	278,515	-51.385%
2024-08-15	16.0000	16.5400	15.7200	16.360	+4.005%	154,350	-49.572%
2024-08-14	16.0600	16.1900	15.4700	15.730	-2.055%	138,235	-47.552%
2024-08-13	15.1000	16.0600	15.1000	16.060	+7.713%	267,737	-48.630%
2024-08-12	14.6400	15.2100	14.5950	14.910	+2.263%	245,337	-44.668%
2024-08-09	14.5400	14.7500	14.3050	14.580	+0.206%	104,269	-43.416%
2024-08-08	14.2600	14.5750	14.0300	14.550	+3.854%	128,280	-43.299%
2024-08-07	14.5400	14.5400	13.9000	14.010	-2.028%	209,252	-41.113%
2024-08-06	14.4600	14.8200	14.0203	14.300	-0.694%	157,173	-42.308%
2024-08-05	14.9700	14.9800	13.5500	14.400	-12.249%	371,447	-42.708%
2024-08-02	16.4000	16.6500	16.0300	16.410	-2.957%	248,155	-49.726%
2024-08-01	17.7400	18.0500	16.5900	16.910	-3.920%	334,511	-51.212%
2024-07-31	16.8600	17.7100	16.7200	17.600	+5.706%	309,410	-53.125%
2024-07-30	16.3800	16.7900	16.1110	16.650	+1.401%	163,198	-50.450%
2024-07-29	17.5000	17.5000	16.3050	16.420	-3.070%	206,732	-49.756%
2024-07-26	16.6700	17.1100	16.4000	16.940	+3.545%	228,430	-51.299%
2024-07-25	16.3500	16.7450	15.9096	16.360	+2.122%	216,585	-49.572%
2024-07-24	16.4100	16.4200	15.5400	16.020	-4.072%	230,701	-48.502%
2024-07-23	17.2300	17.2650	16.6600	16.700	-1.822%	173,188	-50.599%
2024-07-22	16.8900	17.0600	16.0600	17.010	+0.710%	317,230	-51.499%
2024-07-19	16.2300	16.9900	16.2300	16.890	+4.002%	160,035	-51.155%
2024-07-18	15.8500	16.6100	15.8500	16.240	+1.437%	196,809	-49.200%
2024-07-17	16.3300	16.9500	15.8200	16.010	-1.051%	194,624	-48.470%
2024-07-16	16.4400	16.4500	15.7300	16.180	+0.062%	292,558	-49.011%
2024-07-15	15.0500	16.2300	15.0100	16.170	+7.656%	407,076	-48.980%
2024-07-12	14.5050	15.3500	14.3500	15.020	+6.525%	413,082	-45.073%
2024-07-11	13.6400	14.3500	13.4976	14.100	+4.677%	487,531	-41.489%
2024-07-10	13.1800	13.5400	12.7700	13.470	+2.278%	265,832	-38.753%
2024-07-09	13.4500	13.9300	13.0600	13.170	-2.227%	174,249	-37.358%
2024-07-08	12.9900	13.6300	12.9900	13.470	+4.176%	200,827	-38.753%
2024-07-05	13.3000	13.6000	12.7200	12.930	-2.782%	225,195	-36.195%
2024-07-03	13.5000	13.8600	13.0400	13.300	-1.773%	210,658	-37.970%
2024-07-02	13.2300	13.6499	13.0810	13.540	+1.575%	180,513	-39.069%
2024-07-01	13.9900	13.9900	13.1800	13.330	-4.376%	340,331	-38.110%
2024-06-28	13.8000	14.1700	13.7212	13.940	+0.868%	2,132,029	-40.818%
2024-06-27	14.2800	14.4799	13.6900	13.820	-3.018%	337,004	-40.304%
2024-06-26	14.0700	14.4600	13.7200	14.250	+1.207%	332,284	-42.105%
2024-06-25	15.0700	15.1600	14.0500	14.080	-6.507%	302,581	-41.406%
2024-06-24	14.9700	15.6800	14.9700	15.060	+1.551%	338,269	-45.219%
2024-06-21	14.4700	15.0800	14.4000	14.830	-1.788%	320,082	-44.370%
2024-06-20	15.5300	15.9900	14.7600	15.100	-2.956%	321,465	-45.364%
2024-06-18	16.0900	16.4740	15.5600	15.560	-3.594%	232,197	-46.979%
2024-06-17	17.1500	17.2100	15.4600	16.140	-7.666%	423,654	-48.885%
2024-06-14	17.7300	17.8300	16.7100	17.480	-1.410%	459,622	-52.803%
2024-06-13	17.0000	17.7500	16.6001	17.730	+6.295%	354,941	-53.469%
2024-06-12	16.5100	17.3500	16.4300	16.680	+2.836%	426,341	-50.540%
2024-06-11	15.9700	16.3250	15.4400	16.220	+3.444%	522,791	-49.137%
2024-06-10	13.5900	15.9900	13.5400	15.680	+18.878%	798,062	-47.385%
2024-06-07	11.2900	13.3700	11.2900	13.190	+21.455%	523,593	-37.453%
2024-06-06	11.3600	11.4400	10.8600	10.860	-4.317%	110,262	-24.033%
2024-06-05	11.4900	11.5370	11.1400	11.350	-1.046%	90,223	-27.313%
2024-06-04	11.7500	11.7500	11.3400	11.470	-2.300%	57,675	-28.073%
2024-06-03	12.0300	12.0300	11.2700	11.740	-1.345%	122,248	-29.727%
2024-05-31	11.7600	11.9700	11.7050	11.900	+1.884%	56,473	-30.672%
2024-05-30	11.2900	11.8100	11.1200	11.680	+1.477%	95,379	-29.366%
2024-05-29	11.3100	11.7100	10.5100	11.510	-0.173%	109,121	-28.323%
2024-05-28	12.0200	12.1500	11.3700	11.530	-4.474%	144,609	-28.448%
2024-05-24	12.0100	12.1500	11.6500	12.070	+1.258%	82,464	-31.649%
2024-05-23	12.2300	12.2300	11.6200	11.920	-2.614%	142,958	-30.789%
2024-05-22	12.8100	12.8100	12.1600	12.240	-4.747%	94,350	-32.598%
2024-05-21	12.9800	13.0709	12.5200	12.850	-0.233%	195,970	-35.798%
2024-05-20	12.5700	12.9000	12.4000	12.880	+2.548%	183,948	-35.947%
2024-05-17	12.3000	12.8600	12.3000	12.560	+2.197%	120,604	-34.315%
2024-05-16	12.6000	12.6900	12.0600	12.290	-1.994%	149,394	-32.872%
2024-05-15	12.6000	12.8100	12.4700	12.540	+0.240%	149,587	-34.211%
2024-05-14	12.4400	12.9710	12.1610	12.510	+0.563%	104,647	-34.053%
2024-05-13	12.5100	12.6100	12.1500	12.440	-0.560%	83,475	-33.682%
2024-05-10	12.4900	13.0100	12.2400	12.510	+0.482%	131,739	-34.053%
2024-05-09	11.8900	12.5050	11.6718	12.450	+5.241%	196,330	-33.735%
2024-05-08	11.9800	12.1400	11.7700	11.830	-0.253%	107,035	-30.262%
2024-05-07	11.4300	11.9100	11.4300	11.860	+3.220%	123,683	-30.438%
2024-05-06	11.0100	11.7700	10.9500	11.490	+5.413%	155,498	-28.198%
2024-05-03	11.0000	11.1200	10.6700	10.900	-0.547%	119,630	-24.312%
2024-05-02	11.2600	11.2600	10.7800	10.960	-1.527%	155,671	-24.726%
2024-05-01	10.6700	11.1300	10.5961	11.130	+4.311%	116,075	-25.876%
2024-04-30	10.9600	10.9800	10.5300	10.670	-3.000%	78,174	-22.680%
2024-04-29	10.9800	11.2650	10.9800	11.000	+0.091%	104,479	-25.000%
2024-04-26	11.0700	11.5900	10.7501	10.990	-0.091%	150,535	-24.932%
2024-04-25	10.4800	11.0300	10.4800	11.000	+2.996%	86,101	-25.000%
2024-04-24	10.3900	10.7799	10.1900	10.680	+3.188%	108,851	-22.753%
2024-04-23	10.3300	10.6200	10.2900	10.350	+0.583%	106,916	-20.290%
2024-04-22	10.2600	10.5800	10.1800	10.290	+0.292%	137,938	-19.825%
2024-04-19	10.2900	10.6100	10.2300	10.260	-0.870%	65,787	-19.591%
2024-04-18	10.3100	10.8100	10.1301	10.350	+0.291%	116,964	-20.290%
2024-04-17	10.5000	10.9500	10.3100	10.320	-1.714%	177,117	-20.058%
2024-04-16	10.0200	10.8000	10.0050	10.500	+3.448%	175,266	-21.429%
2024-04-15	11.6000	11.7200	9.7600	10.150	-14.706%	468,176	-18.719%
2024-04-12	11.3100	12.0000	11.1595	11.900	+6.535%	180,892	-30.672%
2024-04-11	11.1500	11.3800	11.0700	11.170	-0.623%	62,497	-26.141%
2024-04-10	11.4200	11.6400	11.0800	11.240	-3.685%	84,732	-26.601%
2024-04-09	12.0000	12.0000	11.5200	11.670	-2.669%	98,014	-29.306%
2024-04-08	12.0000	12.0000	11.6665	11.990	0.000%	91,531	-31.193%
2024-04-05	11.6000	12.0000	11.5400	11.990	+3.899%	73,428	-31.193%
2024-04-04	12.0000	12.2400	11.5100	11.540	-2.451%	141,675	-28.510%
2024-04-03	11.2800	12.0200	11.1816	11.830	+5.062%	149,918	-30.262%
2024-04-02	11.1200	11.3400	10.9300	11.260	+0.626%	75,454	-26.732%
2024-04-01	10.9300	11.7500	10.9300	11.190	+2.379%	235,533	-26.273%
2024-03-28	11.0600	11.3398	10.8654	10.930	-0.817%	82,222	-24.520%
2024-03-27	10.7000	11.1200	10.6501	11.020	+3.620%	65,023	-25.136%
2024-03-26	10.4900	10.6500	10.4800	10.635	+1.382%	67,559	-22.426%
2024-03-25	10.4300	10.7400	10.2700	10.490	-2.600%	128,969	-21.354%
2024-03-22	10.8300	10.8800	10.4100	10.770	-0.462%	61,363	-23.398%
2024-03-21	10.6400	11.1500	10.5050	10.820	+2.950%	176,841	-23.752%
2024-03-20	10.4400	10.5700	10.0300	10.510	+0.574%	129,711	-21.503%
2024-03-19	10.1500	10.4800	9.8700	10.450	+2.956%	151,840	-21.053%
2024-03-18	10.0200	10.3200	9.6400	10.150	+1.196%	156,698	-18.719%
2024-03-15	9.6300	10.1900	9.6300	10.030	+3.189%	105,798	-17.747%
2024-03-14	9.8800	9.9800	9.5100	9.720	-1.719%	88,137	-15.123%
2024-03-13	9.5500	10.1350	9.5500	9.890	+2.381%	89,199	-16.582%
2024-03-12	9.7800	9.7975	9.4800	9.660	-1.126%	70,049	-14.596%
2024-03-11	9.7900	9.9600	9.5200	9.770	+0.102%	94,537	-15.558%
2024-03-08	9.6800	9.9500	9.5600	9.760	+0.931%	99,654	-15.471%
2024-03-07	9.5900	9.8100	9.4800	9.670	+0.939%	93,031	-14.685%
2024-03-06	9.9500	10.0900	9.5200	9.580	-3.815%	156,383	-13.883%
2024-03-05	9.5200	10.0900	9.5039	9.960	+0.810%	235,236	-17.169%
2024-03-04	10.8700	10.8700	9.8730	9.880	-8.093%	160,851	-16.498%
2024-03-01	10.6000	10.8100	10.4200	10.750	+1.992%	162,678	-23.256%
2024-02-29	10.0600	10.6800	10.0600	10.540	+4.771%	142,950	-21.727%
2024-02-28	9.6400	10.5100	9.6102	10.060	+3.392%	195,688	-17.992%
2024-02-27	9.2900	9.9400	9.2650	9.730	+5.417%	208,933	-15.211%
2024-02-26	9.3300	9.5700	9.1600	9.230	-1.178%	162,793	-10.618%
2024-02-23	8.9800	9.6400	8.9800	9.340	+3.548%	182,274	-11.670%
2024-02-22	9.1100	9.2780	8.8400	9.020	-0.551%	165,400	-8.537%
2024-02-21	8.8900	9.1350	8.8200	9.070	+1.454%	96,942	-9.041%
2024-02-20	9.0600	9.1700	8.7500	8.940	-2.826%	199,922	-7.718%
2024-02-16	9.3400	9.3400	8.8004	9.200	-2.023%	202,957	-10.326%
2024-02-15	9.6400	9.6400	9.2300	9.390	-2.492%	157,591	-12.141%
2024-02-14	9.2500	9.6300	9.2500	9.630	+4.560%	203,087	-14.330%
2024-02-13	9.1200	9.6000	9.0600	9.210	-6.307%	279,301	-10.423%
2024-02-12	9.3100	10.0300	9.3000	9.830	+3.801%	388,636	-16.073%
2024-02-09	11.4200	11.5000	8.9600	9.470	-18.643%	984,665	-12.883%
2024-02-08	11.6000	11.9700	11.5210	11.640	+0.518%	145,137	-29.124%
2024-02-07	11.9400	11.9400	11.4400	11.580	-2.771%	198,768	-28.756%
2024-02-06	11.9800	12.3350	11.8000	11.910	+0.422%	141,120	-30.730%
2024-02-05	11.8200	12.0040	11.2600	11.860	+0.594%	216,357	-30.438%
2024-02-02	11.8500	11.9400	11.5100	11.790	-0.422%	167,170	-30.025%
2024-02-01	12.0900	12.1650	11.4400	11.840	-1.169%	258,897	-30.321%
2024-01-31	11.9600	12.6300	11.9600	11.980	+0.167%	205,295	-31.135%

document.getElementById("JVR52r").onerror = function(){this.style.display='none';}; .dark-mode .vNfNq6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vNfNq6{ color: #333333; background-color: white; border: 2px solid #333333; }VIRCVirco Mfg. Corporationstock NASDAQ

VIRC
Virco Mfg. Corporation
stock NASDAQ