Dark

VIRC
Virco Mfg. Corporation
stock NASDAQ

At Close

Sep 25, 2026 3:58:43 PM EDT

6.52USD-0.610%(-0.04)20,356

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-6.56)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	6.5100	6.5500	6.470100	6.5000	-0.915%	20,356	0.000%
2026-09-24	6.5600	6.5700	6.500000	6.5600	-0.152%	9,860	-0.915%
2026-09-23	6.6400	6.7000	6.510000	6.5700	-1.647%	16,503	-1.065%
2026-09-22	6.5300	6.8700	6.530000	6.6800	+2.297%	57,739	-2.695%
2026-09-21	6.2900	6.5800	6.240000	6.5300	+4.647%	19,380	-0.459%
2026-09-18	6.2600	6.2800	6.200000	6.2400	-0.478%	6,678	+4.167%
2026-09-17	6.1900	6.4900	6.170000	6.2700	+1.621%	16,184	+3.668%
2026-09-16	6.1800	6.2200	6.130000	6.1700	-0.162%	62,879	+5.348%
2026-09-15	6.1000	6.3099	6.095000	6.1800	+1.311%	51,635	+5.178%
2026-09-14	6.2000	6.2200	6.085000	6.1000	-1.613%	27,509	+6.557%
2026-09-11	6.1600	6.2000	6.110000	6.2000	+0.813%	18,796	+4.839%
2026-09-10	6.2900	6.2900	5.980000	6.1500	-2.226%	20,329	+5.691%
2026-09-09	6.1100	6.4200	6.110000	6.2900	+2.946%	35,402	+3.339%
2026-09-08	6.5200	6.5200	6.110000	6.1100	-6.288%	16,803	+6.383%
2026-09-04	6.1400	6.5200	5.972000	6.5200	+7.769%	87,469	-0.307%
2026-09-03	6.0100	6.0800	6.000000	6.0500	+0.666%	13,377	+7.438%
2026-09-02	6.0000	6.0400	5.985000	6.0100	-0.825%	25,050	+8.153%
2026-09-01	6.0000	6.0600	5.910100	6.0600	+1.000%	19,933	+7.261%
2026-08-31	5.8700	6.0400	5.870000	6.0000	+1.523%	11,470	+8.333%
2026-08-28	5.9800	5.9800	5.890000	5.9100	-1.171%	4,422	+9.983%
2026-08-27	6.0500	6.0500	5.960000	5.9800	-1.483%	33,980	+8.696%
2026-08-26	5.9800	6.1072	5.980000	6.0700	+1.675%	16,381	+7.084%
2026-08-25	5.9500	6.0350	5.950000	5.9700	-0.334%	8,542	+8.878%
2026-08-24	5.9100	6.0400	5.910000	5.9900	+0.842%	12,752	+8.514%
2026-08-21	5.8900	5.9400	5.870000	5.9400	+0.849%	6,464	+9.428%
2026-08-20	5.8800	6.0000	5.850000	5.8900	-0.169%	15,705	+10.357%
2026-08-19	6.0000	6.0000	5.900000	5.9000	-0.169%	8,422	+10.169%
2026-08-18	5.9500	6.0300	5.910000	5.9100	-0.672%	16,246	+9.983%
2026-08-17	5.9746	6.0614	5.950000	5.9500	-1.653%	5,133	+9.244%
2026-08-14	6.1500	6.1500	5.970000	6.0500	-2.104%	24,277	+7.438%
2026-08-13	6.0900	6.2000	6.035000	6.1800	+1.812%	18,184	+5.178%
2026-08-12	5.8900	6.1500	5.850000	6.0700	+3.584%	30,795	+7.084%
2026-08-11	5.9500	5.9500	5.840000	5.8600	-1.513%	36,322	+10.922%
2026-08-10	6.1100	6.1200	5.950000	5.9500	-2.778%	23,163	+9.244%
2026-08-07	6.0500	6.1400	5.990000	6.1200	+1.157%	10,472	+6.209%
2026-08-06	6.0700	6.0700	6.015000	6.0500	-0.329%	19,056	+7.438%
2026-08-05	6.0700	6.1300	6.030000	6.0700	-0.655%	13,789	+7.084%
2026-08-04	6.1600	6.2100	6.095000	6.1100	-0.650%	20,192	+6.383%
2026-08-03	6.0600	6.1700	6.050000	6.1500	+1.653%	14,863	+5.691%
2026-07-31	6.0000	6.0800	5.895000	6.0500	+0.833%	95,897	+7.438%
2026-07-30	6.0200	6.0200	5.790000	6.0000	-0.498%	87,128	+8.333%
2026-07-29	6.0100	6.0637	5.970000	6.0300	+0.166%	31,112	+7.794%
2026-07-28	6.0400	6.1550	5.970000	6.0200	-0.331%	20,235	+7.973%
2026-07-27	6.0100	6.1200	5.980000	6.0400	+0.667%	31,357	+7.616%
2026-07-24	6.0800	6.0800	5.990000	6.0000	-1.316%	12,392	+8.333%
2026-07-23	6.0200	6.1300	5.920000	6.0800	+0.997%	48,819	+6.908%
2026-07-22	5.9400	6.1100	5.940000	6.0200	+1.007%	42,227	+7.973%
2026-07-21	6.0700	6.1093	5.950000	5.9600	-2.135%	40,417	+9.060%
2026-07-20	6.1700	6.1700	6.050000	6.0900	-1.297%	21,551	+6.732%
2026-07-17	6.1700	6.1850	6.020000	6.1700	+1.815%	26,531	+5.348%
2026-07-16	6.0500	6.1200	6.000000	6.0600	+0.165%	21,467	+7.261%
2026-07-15	6.0400	6.1150	5.970000	6.0500	+0.166%	40,849	+7.438%
2026-07-14	6.1300	6.1300	6.040000	6.0400	-1.948%	11,286	+7.616%
2026-07-13	6.3400	6.4100	6.130000	6.1600	-3.145%	28,217	+5.519%
2026-07-10	6.2000	6.3700	6.150000	6.3600	+4.262%	52,320	+2.201%
2026-07-09	6.0300	6.1400	6.015800	6.1000	+0.660%	17,930	+6.557%
2026-07-08	6.0600	6.0877	5.955000	6.0600	-0.493%	47,136	+7.261%
2026-07-07	6.3500	6.4200	6.070000	6.0900	-4.094%	49,002	+6.732%
2026-07-06	6.2900	6.4300	6.280000	6.3500	+0.316%	40,704	+2.362%
2026-07-02	6.4900	6.5050	6.270000	6.3300	-2.465%	31,728	+2.686%
2026-07-01	6.1400	6.5000	6.110000	6.4900	+5.700%	86,816	+0.154%
2026-06-30	6.1300	6.2150	6.100000	6.1400	-0.325%	71,045	+5.863%
2026-06-29	6.2500	6.3600	6.000000	6.1600	-0.965%	83,682	+5.519%
2026-06-26	6.6500	6.7750	6.140000	6.2200	-6.747%	1,490,959	+4.502%
2026-06-25	6.7300	6.8100	6.435000	6.6700	-1.185%	64,536	-2.549%
2026-06-24	6.2100	6.8500	6.105000	6.7500	+9.400%	130,751	-3.704%
2026-06-23	6.1100	6.2150	6.070000	6.1700	+0.982%	41,196	+5.348%
2026-06-22	6.0900	6.3500	6.080000	6.1100	-0.163%	58,097	+6.383%
2026-06-18	6.1500	6.2700	6.090000	6.1200	-0.163%	73,392	+6.209%
2026-06-17	6.1900	6.2984	6.070000	6.1300	-1.129%	36,972	+6.036%
2026-06-16	6.3300	6.4400	6.185000	6.2000	-1.587%	33,728	+4.839%
2026-06-15	6.5000	6.6200	6.270000	6.3000	-2.778%	43,994	+3.175%
2026-06-12	6.1500	6.5550	6.130000	6.4800	+5.366%	55,128	+0.309%
2026-06-11	6.1000	6.3100	6.020000	6.1500	+1.821%	39,369	+5.691%
2026-06-10	6.1700	6.2000	6.040000	6.0400	-1.146%	27,644	+7.616%
2026-06-09	6.0500	6.1550	6.000000	6.1100	+0.992%	40,792	+6.383%
2026-06-08	5.9350	6.1500	5.860000	6.0500	+3.774%	85,790	+7.438%
2026-06-05	5.6100	6.1680	5.610000	5.8300	+2.460%	83,068	+11.492%
2026-06-04	5.5300	5.6900	5.450000	5.6900	+4.596%	158,158	+14.236%
2026-06-03	5.7500	5.7650	5.440000	5.4400	-9.484%	113,728	+19.485%
2026-06-02	5.9500	6.1195	5.950000	6.0100	+0.839%	34,311	+8.153%
2026-06-01	5.9900	6.0150	5.900000	5.9600	-1.161%	24,883	+9.060%
2026-05-29	6.0100	6.1088	5.955000	6.0300	-0.659%	32,538	+7.794%
2026-05-28	5.9800	6.0750	5.960000	6.0700	+0.497%	21,520	+7.084%
2026-05-27	6.0000	6.0700	6.000000	6.0400	+0.332%	26,407	+7.616%
2026-05-26	5.9600	6.0600	5.850000	6.0200	+0.669%	68,473	+7.973%
2026-05-22	6.1000	6.1150	5.960000	5.9800	-1.967%	22,453	+8.696%
2026-05-21	5.8700	6.1000	5.860000	6.1000	+2.867%	35,242	+6.557%
2026-05-20	5.8900	6.0000	5.890000	5.9300	0.000%	50,194	+9.612%
2026-05-19	5.9500	6.0500	5.930000	5.9300	-1.495%	32,334	+9.612%
2026-05-18	6.0050	6.1250	6.000000	6.0200	-0.166%	18,812	+7.973%
2026-05-15	5.9700	6.1100	5.950000	6.0300	+0.333%	110,964	+7.794%
2026-05-14	6.0500	6.1700	5.960000	6.0100	-0.332%	38,014	+8.153%
2026-05-13	5.9700	6.1300	5.970000	6.0300	0.000%	41,137	+7.794%
2026-05-12	6.1000	6.1553	6.010000	6.0300	-1.148%	18,736	+7.794%
2026-05-11	6.0400	6.1400	5.970000	6.1000	+0.660%	27,340	+6.557%
2026-05-08	6.1700	6.2460	6.040000	6.0600	-1.783%	13,140	+7.261%
2026-05-07	6.0200	6.2106	6.020000	6.1700	+1.647%	14,643	+5.348%
2026-05-06	6.0700	6.1200	6.000000	6.0700	-0.492%	28,523	+7.084%
2026-05-05	6.0000	6.1200	5.985000	6.1000	+1.667%	21,843	+6.557%
2026-05-04	6.0500	6.0550	5.963128	6.0000	-0.990%	48,150	+8.333%
2026-05-01	6.0650	6.1100	6.030100	6.0600	0.000%	11,939	+7.261%
2026-04-30	6.0000	6.1200	6.000000	6.0600	+0.165%	37,884	+7.261%
2026-04-29	6.1400	6.1400	5.996400	6.0500	-1.786%	28,020	+7.438%
2026-04-28	6.0700	6.2300	6.025400	6.1600	+1.483%	23,709	+5.519%
2026-04-27	6.0600	6.1100	6.002500	6.0700	-0.655%	37,908	+7.084%
2026-04-24	6.0000	6.2790	6.000000	6.1100	+1.159%	21,031	+6.383%
2026-04-23	6.0378	6.0900	5.985000	6.0400	0.000%	38,334	+7.616%
2026-04-22	6.0700	6.0700	5.995000	6.0400	-0.821%	32,486	+7.616%
2026-04-21	6.2500	6.3050	6.080000	6.0900	-1.932%	28,252	+6.732%
2026-04-20	6.3500	6.4544	6.050000	6.2100	-2.512%	61,749	+4.670%
2026-04-17	6.2200	6.4500	6.175000	6.3700	+4.085%	73,675	+2.041%
2026-04-16	6.1000	6.2300	6.020000	6.1200	+0.493%	92,560	+6.209%
2026-04-15	6.0600	6.2200	5.990000	6.0900	+0.495%	50,322	+6.732%
2026-04-14	5.9100	6.2300	5.910000	6.0600	+3.590%	36,469	+7.261%
2026-04-13	5.5100	5.9300	5.424700	5.8500	+4.093%	53,326	+11.111%
2026-04-10	5.5500	5.6200	5.410000	5.6200	+1.812%	31,253	+15.658%
2026-04-09	5.6800	5.6800	5.370000	5.5200	-2.817%	33,586	+17.754%
2026-04-08	5.5200	5.6800	5.155000	5.6800	-5.333%	135,280	+14.437%
2026-04-07	6.0700	6.0700	5.945000	6.0000	-2.280%	35,279	+8.333%
2026-04-06	6.1800	6.2600	6.080000	6.1400	-0.325%	33,085	+5.863%
2026-04-02	6.1000	6.2000	5.945000	6.1600	+0.489%	21,803	+5.519%
2026-04-01	6.1400	6.1400	6.060000	6.1300	+0.163%	25,302	+6.036%
2026-03-31	6.3200	6.3200	6.025000	6.1200	-2.392%	19,490	+6.209%
2026-03-30	6.2400	6.3200	6.220000	6.2700	+0.642%	30,534	+3.668%
2026-03-27	6.2400	6.2770	6.170000	6.2300	-1.111%	18,716	+4.334%
2026-03-26	6.0900	6.3400	6.060000	6.3000	+3.279%	33,171	+3.175%
2026-03-25	6.1500	6.2400	6.040000	6.1000	+0.660%	26,338	+6.557%
2026-03-24	6.0700	6.1300	6.000000	6.0600	-1.303%	33,714	+7.261%
2026-03-23	6.0200	6.2600	5.915000	6.1400	+3.892%	35,511	+5.863%
2026-03-20	5.9200	5.9300	5.750000	5.9100	-0.337%	69,016	+9.983%
2026-03-19	5.9600	6.1600	5.920000	5.9300	-1.495%	47,445	+9.612%
2026-03-18	6.2200	6.2600	6.020000	6.0200	-3.834%	43,087	+7.973%
2026-03-17	6.2500	6.3000	6.212600	6.2600	-0.159%	26,991	+3.834%
2026-03-16	6.4000	6.4000	6.230000	6.2700	-1.415%	18,056	+3.668%
2026-03-13	6.3200	6.4200	6.200000	6.3600	+0.792%	43,212	+2.201%
2026-03-12	6.1700	6.3100	6.110000	6.3100	+0.960%	28,417	+3.011%
2026-03-11	6.2400	6.3300	6.195000	6.2500	0.000%	41,981	+4.000%
2026-03-10	6.1400	6.3800	6.060000	6.2500	+0.806%	70,613	+4.000%
2026-03-09	6.1200	6.2300	5.940000	6.2000	-0.800%	58,749	+4.839%
2026-03-06	6.2100	6.2550	6.090000	6.2500	-0.951%	53,295	+4.000%
2026-03-05	6.3600	6.3700	6.210000	6.3100	+0.478%	37,203	+3.011%
2026-03-04	6.3400	6.3700	6.237700	6.2800	+0.159%	22,876	+3.503%
2026-03-03	6.2500	6.2850	6.100000	6.2700	-0.948%	29,979	+3.668%
2026-03-02	6.2600	6.3600	6.260000	6.3300	-0.315%	20,927	+2.686%
2026-02-27	6.4100	6.4800	6.330000	6.3500	-2.308%	30,963	+2.362%
2026-02-26	6.3700	6.5400	6.270100	6.5000	+1.881%	25,294	0.000%
2026-02-25	6.2100	6.4100	6.190000	6.3800	+2.080%	23,487	+1.881%
2026-02-24	6.0700	6.2600	6.055000	6.2500	+3.306%	33,681	+4.000%
2026-02-23	6.1300	6.1700	6.050000	6.0500	-2.104%	62,408	+7.438%
2026-02-20	6.2700	6.3050	6.075600	6.1800	-1.592%	45,573	+5.178%
2026-02-19	6.2800	6.3500	6.215000	6.2800	0.000%	47,339	+3.503%
2026-02-18	6.2900	6.3600	6.240000	6.2800	0.000%	39,722	+3.503%
2026-02-17	6.2900	6.3600	6.190000	6.2800	-0.159%	23,417	+3.503%
2026-02-13	6.1950	6.3550	6.191100	6.2900	+0.963%	21,067	+3.339%
2026-02-12	6.0900	6.2350	6.085000	6.2300	+2.299%	65,995	+4.334%
2026-02-11	6.3500	6.3600	6.000000	6.0900	-3.180%	81,793	+6.732%
2026-02-10	6.4474	6.5050	6.290000	6.2900	-2.177%	48,210	+3.339%
2026-02-09	6.5300	6.5550	6.370000	6.4300	-1.077%	34,064	+1.089%
2026-02-06	6.4900	6.5600	6.390000	6.5000	+1.562%	40,384	0.000%
2026-02-05	6.4900	6.5200	6.280000	6.4000	-1.690%	56,229	+1.562%
2026-02-04	6.6700	6.7300	6.500000	6.5100	-1.364%	56,938	-0.154%
2026-02-03	7.0000	7.0074	6.510000	6.6000	-5.444%	33,323	-1.515%
2026-02-02	6.9500	7.1200	6.890000	6.9800	-0.143%	51,606	-6.877%
2026-01-30	6.6179	7.0100	6.580000	6.9900	+5.589%	59,902	-7.010%
2026-01-29	6.2900	6.6200	6.290000	6.6200	+4.252%	45,464	-1.813%
2026-01-28	6.3500	6.3554	6.280000	6.3500	0.000%	57,624	+2.362%
2026-01-27	6.2400	6.4300	6.120000	6.3500	+1.115%	178,311	+2.362%
2026-01-26	6.4100	6.4850	6.280000	6.2800	-2.028%	42,020	+3.503%
2026-01-23	6.5300	6.5700	6.410000	6.4100	-3.464%	35,812	+1.404%
2026-01-22	6.5200	6.7253	6.470000	6.6400	+1.997%	29,677	-2.108%
2026-01-21	6.2100	6.5500	6.210000	6.5100	+4.327%	37,752	-0.154%
2026-01-20	6.3500	6.3500	6.170000	6.2400	-2.194%	49,757	+4.167%
2026-01-16	6.3800	6.4299	6.280000	6.3800	+0.157%	53,073	+1.881%
2026-01-15	6.3500	6.4140	6.300100	6.3700	+0.951%	49,953	+2.041%
2026-01-14	6.3200	6.4154	6.220000	6.3100	-0.158%	47,064	+3.011%
2026-01-13	6.5100	6.5400	6.280000	6.3200	-2.919%	49,367	+2.848%
2026-01-12	6.5700	6.6360	6.500000	6.5100	-1.364%	25,596	-0.154%
2026-01-09	6.4900	6.6400	6.490000	6.6000	+0.917%	26,487	-1.515%
2026-01-08	6.4600	6.5900	6.460000	6.5400	+0.770%	75,971	-0.612%
2026-01-07	6.5500	6.5500	6.450000	6.4900	-0.154%	44,455	+0.154%
2026-01-06	6.4200	6.5650	6.360000	6.5000	+0.775%	45,642	0.000%
2026-01-05	6.2600	6.5100	6.260000	6.4500	+2.381%	39,926	+0.775%
2026-01-02	6.3600	6.4700	6.200000	6.3000	-1.408%	55,993	+3.175%
2025-12-31	6.3800	6.4500	6.280000	6.3900	+0.157%	38,632	+1.721%
2025-12-30	6.3100	6.4300	6.260000	6.3800	+0.790%	59,658	+1.881%
2025-12-29	6.3000	6.3500	6.250000	6.3300	-1.555%	42,060	+2.686%
2025-12-26	6.4000	6.4900	6.350000	6.4300	+0.156%	38,264	+1.089%
2025-12-24	6.2900	6.4800	6.290000	6.4200	+2.229%	26,379	+1.246%
2025-12-23	6.3000	6.3900	6.250000	6.2800	-0.946%	44,828	+3.503%
2025-12-22	6.4000	6.4400	6.300000	6.3400	-1.092%	73,068	+2.524%
2025-12-19	6.6300	6.6300	6.400000	6.4100	-4.042%	130,022	+1.404%
2025-12-18	6.6200	6.7100	6.540000	6.6800	+1.985%	51,814	-2.695%
2025-12-17	6.5700	6.6200	6.390000	6.5500	-0.908%	40,205	-0.763%
2025-12-16	6.5500	6.7100	6.340000	6.6100	+0.916%	82,619	-1.664%
2025-12-15	6.7600	6.7650	6.500000	6.5500	-2.675%	74,948	-0.763%
2025-12-12	6.8400	6.9250	6.600000	6.7300	-2.038%	58,936	-3.418%
2025-12-11	6.8100	6.9300	6.683900	6.8700	+1.627%	206,476	-5.386%
2025-12-10	6.8200	6.8850	6.620000	6.7600	-2.029%	99,745	-3.846%
2025-12-09	6.8350	6.9200	6.740000	6.9000	-0.217%	42,448	-5.797%
2025-12-08	6.0200	7.2311	6.010000	6.9150	-6.046%	83,312	-6.001%
2025-12-05	7.3900	7.4400	7.262800	7.3600	-1.075%	34,742	-11.685%
2025-12-04	7.3400	7.4600	7.280000	7.4400	+1.087%	42,929	-12.634%
2025-12-03	7.2000	7.4000	7.160000	7.3600	+3.662%	41,576	-11.685%
2025-12-02	7.1400	7.1400	6.950000	7.1000	-0.560%	21,694	-8.451%
2025-12-01	6.9000	7.2799	6.900000	7.1400	+1.420%	33,630	-8.964%
2025-11-28	6.9400	7.0400	6.910000	7.0400	+1.441%	16,454	-7.670%
2025-11-26	6.9600	7.0200	6.890000	6.9400	-1.280%	32,948	-6.340%
2025-11-25	6.8800	7.0300	6.880000	7.0300	+1.884%	23,443	-7.539%
2025-11-24	6.8900	7.1250	6.810000	6.9000	+0.364%	59,245	-5.797%
2025-11-21	6.4900	6.8900	6.490000	6.8750	+5.932%	39,860	-5.455%
2025-11-20	6.6000	6.6595	6.420000	6.4900	-0.460%	55,658	+0.154%
2025-11-19	6.5400	6.5450	6.450000	6.5200	+0.308%	45,295	-0.307%
2025-11-18	6.6100	6.6100	6.485000	6.5000	-1.515%	54,167	0.000%
2025-11-17	6.8000	6.8350	6.520000	6.6000	-4.899%	85,662	-1.515%
2025-11-14	7.0700	7.0700	6.840000	6.9400	-2.254%	31,716	-6.340%
2025-11-13	7.0400	7.2500	7.032100	7.1000	-0.281%	36,843	-8.451%
2025-11-12	7.2600	7.3203	7.060000	7.1200	-1.521%	35,307	-8.708%
2025-11-11	7.1200	7.3100	7.120000	7.2300	+2.263%	43,867	-10.097%
2025-11-10	6.8700	7.1400	6.760000	7.0700	+3.514%	63,841	-8.062%
2025-11-07	6.7900	6.8650	6.735000	6.8300	+0.147%	37,254	-4.832%
2025-11-06	6.9300	6.9400	6.735000	6.8200	-2.152%	57,281	-4.692%
2025-11-05	7.0550	7.0550	6.853900	6.9700	-0.571%	37,686	-6.743%
2025-11-04	7.2100	7.2400	6.730000	7.0100	-3.709%	129,483	-7.275%
2025-11-03	7.3500	7.3500	7.130000	7.2800	-0.546%	66,911	-10.714%
2025-10-31	7.2200	7.3500	7.120000	7.3200	+0.826%	86,357	-11.202%
2025-10-30	7.2300	7.4200	7.080000	7.2600	+0.415%	73,793	-10.468%
2025-10-29	7.4000	7.4100	7.140000	7.2300	-2.297%	84,412	-10.097%
2025-10-28	7.4000	7.5000	7.360000	7.4000	0.000%	40,395	-12.162%
2025-10-27	7.5400	7.5500	7.396800	7.4000	-0.937%	47,345	-12.162%
2025-10-24	7.5400	7.6100	7.370000	7.4700	+0.268%	35,267	-12.985%
2025-10-23	7.3800	7.4700	7.320000	7.4500	+0.812%	35,128	-12.752%
2025-10-22	7.3900	7.5000	7.310000	7.3900	-0.135%	57,628	-12.043%
2025-10-21	7.4000	7.5907	7.380000	7.4000	0.000%	67,942	-12.162%
2025-10-20	7.3800	7.4800	7.310000	7.4000	+1.370%	83,276	-12.162%
2025-10-17	7.0000	7.5000	7.000000	7.3000	+4.286%	108,728	-10.959%
2025-10-16	6.9800	7.0974	6.860000	7.0000	+0.287%	111,528	-7.143%
2025-10-15	7.0600	7.0600	6.760000	6.9800	-0.286%	77,856	-6.877%
2025-10-14	6.6700	7.0500	6.670000	7.0000	+3.858%	80,007	-7.143%
2025-10-13	6.8000	6.8600	6.650000	6.7400	+0.747%	114,151	-3.561%
2025-10-10	6.8300	7.0500	6.670000	6.6900	-1.906%	74,417	-2.840%
2025-10-09	7.0700	7.0700	6.725000	6.8200	-3.536%	83,744	-4.692%
2025-10-08	6.9300	7.1200	6.860000	7.0700	+2.020%	55,819	-8.062%
2025-10-07	7.2500	7.3399	6.930000	6.9300	-4.149%	79,062	-6.205%
2025-10-06	7.4000	7.4600	7.180000	7.2300	-2.953%	119,195	-10.097%
2025-10-03	7.3800	7.5600	7.380000	7.4500	+0.676%	62,377	-12.752%
2025-10-02	7.5300	7.5300	7.380000	7.4000	-2.116%	53,323	-12.162%
2025-10-01	7.6900	7.8250	7.500100	7.5600	-2.452%	111,840	-14.021%
2025-09-30	7.7400	7.7700	7.613500	7.7500	+0.129%	62,600	-16.129%
2025-09-29	7.8300	7.8300	7.720000	7.7400	-0.769%	60,232	-16.021%
2025-09-26	7.8500	7.8600	7.750000	7.8000	+0.257%	41,165	-16.667%
2025-09-25	7.7600	7.8900	7.760000	7.7800	-0.256%	51,103	-16.452%
2025-09-24	7.8400	7.9500	7.740100	7.8000	-0.763%	53,927	-16.667%
2025-09-23	7.9400	8.0178	7.820000	7.8600	-0.758%	92,972	-17.303%
2025-09-22	7.9200	7.9500	7.730000	7.9200	0.000%	115,398	-17.929%
2025-09-19	8.0400	8.0450	7.855000	7.9200	-2.222%	136,983	-17.929%
2025-09-18	7.8700	8.1100	7.850000	8.1000	+2.922%	41,818	-19.753%
2025-09-17	8.1000	8.2300	7.817000	7.8700	-2.478%	108,527	-17.408%
2025-09-16	8.0200	8.2100	7.980000	8.0700	+0.623%	80,872	-19.455%
2025-09-15	8.0500	8.1400	8.010000	8.0200	+0.627%	48,549	-18.953%
2025-09-12	8.1500	8.2400	7.970000	7.9700	-3.041%	54,791	-18.444%
2025-09-11	8.0200	8.2400	7.990000	8.2200	+1.733%	85,491	-20.925%
2025-09-10	8.2200	8.2600	8.080000	8.0800	-1.583%	58,469	-19.554%
2025-09-09	8.1900	8.3000	8.180000	8.2100	+0.490%	54,975	-20.828%
2025-09-08	8.8300	8.8300	8.100000	8.1700	-7.370%	123,129	-20.441%
2025-09-05	8.4200	8.9000	8.420000	8.8200	+1.730%	68,122	-26.304%
2025-09-04	8.5500	8.7350	8.430000	8.6700	+1.522%	63,914	-25.029%
2025-09-03	8.4800	8.6300	8.420100	8.5400	+0.471%	34,088	-23.888%
2025-09-02	8.5100	8.5400	8.420000	8.5000	-1.278%	45,860	-23.529%
2025-08-29	8.7200	8.7200	8.545000	8.6100	-0.921%	43,284	-24.506%
2025-08-28	8.7000	8.7050	8.480000	8.6900	+0.462%	43,145	-25.201%
2025-08-27	8.5700	8.7150	8.530000	8.6500	+0.465%	53,981	-24.855%
2025-08-26	8.7200	8.8514	8.600000	8.6100	-1.261%	61,069	-24.506%
2025-08-25	8.4700	9.0850	8.380000	8.7200	+2.952%	103,348	-25.459%
2025-08-22	8.1000	8.5900	8.100000	8.4700	+4.827%	57,185	-23.259%
2025-08-21	8.0800	8.1500	8.000000	8.0800	0.000%	33,851	-19.554%
2025-08-20	8.1400	8.2700	7.910100	8.0800	-0.247%	36,888	-19.554%
2025-08-19	8.1000	8.3099	8.030000	8.1000	+0.372%	45,753	-19.753%
2025-08-18	8.0100	8.1750	8.010000	8.0700	0.000%	38,421	-19.455%
2025-08-15	8.2800	8.3600	8.070000	8.0700	-2.182%	81,339	-19.455%
2025-08-14	8.4200	8.4200	8.220000	8.2500	-3.169%	32,982	-21.212%
2025-08-13	8.3700	8.6300	8.370000	8.5200	+1.308%	39,674	-23.709%
2025-08-12	8.0900	8.4300	7.970000	8.4100	+4.213%	38,985	-22.711%
2025-08-11	7.9700	8.1400	7.912200	8.0700	+1.001%	37,501	-19.455%
2025-08-08	8.1300	8.1300	7.940000	7.9900	-1.114%	30,724	-18.648%
2025-08-07	8.1700	8.2200	8.025000	8.0800	+0.623%	53,272	-19.554%
2025-08-06	8.3000	8.3068	8.020000	8.0300	-3.136%	39,097	-19.054%
2025-08-05	8.1000	8.2900	7.820100	8.2900	+2.472%	78,367	-21.592%
2025-08-04	7.8600	8.1670	7.850000	8.0900	+3.585%	85,035	-19.654%
2025-08-01	7.6200	7.9000	7.550000	7.8100	+0.904%	77,901	-16.773%
2025-07-31	8.0200	8.1499	7.465000	7.7400	-4.444%	150,662	-16.021%
2025-07-30	8.0000	8.2400	7.970000	8.1000	+1.504%	74,925	-19.753%
2025-07-29	8.5200	8.5200	7.920000	7.9800	-5.896%	101,971	-18.546%
2025-07-28	8.3200	8.5100	8.123300	8.4800	+2.788%	72,743	-23.349%
2025-07-25	8.0700	8.2650	8.010000	8.2500	+2.868%	37,305	-21.212%
2025-07-24	8.3100	8.3530	8.010000	8.0200	-3.373%	43,159	-18.953%
2025-07-23	8.1600	8.3300	8.130000	8.3000	+2.343%	48,773	-21.687%
2025-07-22	7.9100	8.2400	7.910000	8.1100	+2.270%	65,582	-19.852%
2025-07-21	7.8600	8.0200	7.820000	7.9300	+1.019%	85,449	-18.033%
2025-07-18	8.1800	8.1800	7.830000	7.8500	-3.086%	54,623	-17.197%
2025-07-17	7.9200	8.2500	7.920000	8.1000	+2.015%	98,277	-19.753%
2025-07-16	7.8900	8.0000	7.820000	7.9400	+1.926%	92,970	-18.136%
2025-07-15	8.1600	8.2650	7.790000	7.7900	-4.417%	114,113	-16.560%
2025-07-14	7.8700	8.2300	7.830000	8.1500	+2.904%	106,123	-20.245%
2025-07-11	8.0100	8.0100	7.860000	7.9200	-1.493%	55,634	-17.929%
2025-07-10	8.1900	8.2050	7.960000	8.0400	-1.229%	63,651	-19.154%
2025-07-09	8.2200	8.2200	8.000800	8.1400	-0.123%	54,640	-20.147%
2025-07-08	8.1400	8.2900	8.021000	8.1500	+0.866%	59,565	-20.245%
2025-07-07	8.2200	8.3150	8.070000	8.0800	-2.651%	79,580	-19.554%
2025-07-03	8.2200	8.4100	8.220000	8.3000	+0.851%	35,046	-21.687%
2025-07-02	8.0800	8.2825	8.050000	8.2300	+1.355%	71,894	-21.021%
2025-07-01	7.9300	8.2550	7.910000	8.1200	+1.754%	164,278	-19.951%
2025-06-30	7.8700	8.0700	7.825000	7.9800	+0.377%	110,057	-18.546%
2025-06-27	8.3300	8.3700	7.790000	7.9500	-4.562%	267,275	-18.239%
2025-06-26	8.1500	8.3300	8.110000	8.3300	+2.397%	47,788	-21.969%
2025-06-25	8.4600	8.4600	8.061700	8.1350	-4.407%	59,710	-20.098%
2025-06-24	8.6700	8.7994	8.500000	8.5100	-0.931%	112,537	-23.619%
2025-06-23	8.0000	8.5900	7.950000	8.5900	+8.186%	122,318	-24.331%
2025-06-20	8.1600	8.1640	7.900000	7.9400	-2.577%	80,330	-18.136%
2025-06-18	8.1300	8.4250	8.100000	8.1500	0.000%	43,727	-20.245%
2025-06-17	7.8200	8.1900	7.820000	8.1500	+3.295%	45,894	-20.245%
2025-06-16	7.9900	7.9900	7.785000	7.8900	-0.379%	67,958	-17.617%
2025-06-13	8.1200	8.2600	7.880000	7.9200	-4.000%	55,341	-17.929%
2025-06-12	8.1000	8.3000	8.060000	8.2500	+1.227%	46,849	-21.212%
2025-06-11	8.7300	8.7300	8.140000	8.1500	-5.671%	65,513	-20.245%
2025-06-10	8.5400	8.8300	8.475000	8.6400	+2.370%	108,632	-24.769%
2025-06-09	8.3800	8.5300	8.075000	8.4400	+0.716%	137,017	-22.986%
2025-06-06	8.2000	8.8800	8.130000	8.3800	+2.071%	138,820	-22.434%
2025-06-05	8.3300	8.4400	8.150000	8.2100	-1.381%	35,421	-20.828%
2025-06-04	8.2100	8.5500	8.210000	8.3250	+1.524%	39,937	-21.922%
2025-06-03	8.1500	8.2950	8.040200	8.2000	+0.613%	51,723	-20.732%
2025-06-02	8.3700	8.4500	8.121000	8.1500	-3.092%	49,883	-20.245%
2025-05-30	8.1400	8.5200	8.140000	8.4100	+2.938%	60,831	-22.711%
2025-05-29	8.1200	8.1700	8.000000	8.1700	+1.114%	33,614	-20.441%
2025-05-28	8.2600	8.2900	8.045000	8.0800	-2.179%	32,593	-19.554%
2025-05-27	8.3300	8.3300	8.175000	8.2600	+0.732%	37,849	-21.308%
2025-05-23	8.1500	8.3800	8.110000	8.2000	-1.205%	32,902	-20.732%
2025-05-22	8.3000	8.4600	8.120000	8.3000	0.000%	55,428	-21.687%
2025-05-21	8.3100	8.4100	8.200000	8.3000	-1.308%	48,021	-21.687%
2025-05-20	8.5800	8.6892	8.370000	8.4100	-2.323%	36,254	-22.711%
2025-05-19	8.6600	8.8333	8.550000	8.6100	-1.034%	31,567	-24.506%
2025-05-16	8.5700	8.7600	8.550000	8.7000	+1.399%	64,200	-25.287%
2025-05-15	8.7200	8.7200	8.250000	8.5800	-1.718%	56,227	-24.242%
2025-05-14	9.0500	9.1300	8.635000	8.7300	-3.855%	87,552	-25.544%
2025-05-13	9.1000	9.2700	8.980000	9.0800	-0.110%	111,227	-28.414%
2025-05-12	8.9500	9.3600	8.920000	9.0900	+3.649%	141,194	-28.493%
2025-05-09	8.7600	8.8300	8.600100	8.7700	-0.454%	59,637	-25.884%
2025-05-08	8.2400	8.9950	8.240000	8.8100	+7.047%	73,385	-26.220%
2025-05-07	8.3800	8.5100	8.125000	8.2300	-1.790%	133,820	-21.021%
2025-05-06	8.5100	8.7500	8.380000	8.3800	-2.217%	70,435	-22.434%
2025-05-05	8.7600	8.9100	8.560000	8.5700	-2.724%	88,071	-24.154%
2025-05-02	8.8500	8.9635	8.760000	8.8100	-0.113%	172,500	-26.220%
2025-05-01	9.1900	9.2150	8.820000	8.8200	-4.026%	118,121	-26.304%
2025-04-30	9.1500	9.3250	9.080000	9.1900	-1.289%	149,667	-29.271%
2025-04-29	9.0900	9.3600	9.090000	9.3100	+0.758%	67,151	-30.183%
2025-04-28	9.4400	9.6300	9.190000	9.2400	-1.597%	88,020	-29.654%
2025-04-25	9.2000	9.4000	9.150000	9.3900	+1.844%	95,782	-30.777%
2025-04-24	9.4140	9.5600	9.200000	9.2200	-2.227%	108,724	-29.501%
2025-04-23	9.8800	9.9800	9.430000	9.4300	-1.771%	108,713	-31.071%
2025-04-22	9.4700	9.7000	9.470000	9.6000	+1.587%	101,736	-32.292%
2025-04-21	10.2900	10.2900	9.280000	9.4500	-9.309%	145,667	-31.217%
2025-04-17	10.2200	10.6200	10.220000	10.4200	+1.559%	77,665	-37.620%
2025-04-16	10.1100	10.3200	9.965000	10.2600	+1.383%	100,236	-36.647%
2025-04-15	10.0100	10.4057	10.010000	10.1200	+0.897%	82,566	-35.771%
2025-04-14	9.9500	10.2550	9.010000	10.0300	-2.621%	160,345	-35.194%
2025-04-11	9.9600	10.3300	9.960000	10.3000	+3.000%	60,357	-36.893%
2025-04-10	9.6500	10.0799	9.570000	10.0000	+2.041%	102,749	-35.000%
2025-04-09	8.9200	10.0100	8.920000	9.8000	+8.049%	145,316	-33.673%
2025-04-08	9.4600	9.5100	8.895000	9.0700	-1.198%	73,762	-28.335%
2025-04-07	8.6700	9.5900	8.520000	9.1800	+0.879%	121,186	-29.194%

document.getElementById("MRbDlq").onerror = function(){this.style.display='none';}; .dark-mode .Cp9nnJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cp9nnJ{ color: #333333; background-color: white; border: 2px solid #333333; }VIRCVirco Mfg. Corporationstock NASDAQ

VIRC
Virco Mfg. Corporation
stock NASDAQ