Virco Manufacturing Corporation (VIRC) Historical Stock Data
10.49 ↓0.16 (-1.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VIRC is down -1.03% a day on average. There have been 12 days where Virco Manufacturing Corporation closed green and 18 days where VIRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.52 | 10.49 | ↓$0.03 (-0.29%) | 10.41 | 10.90 | 263.36K |
| 2024-12-19 | 10.84 | 10.65 | ↓$0.19 (-1.75%) | 10.62 | 11.04 | 458.18K |
| 2024-12-18 | 11.65 | 10.85 | ↓$0.80 (-6.87%) | 10.77 | 11.77 | 161.55K |
| 2024-12-17 | 11.28 | 11.63 | ↑$0.35 (3.10%) | 11.21 | 11.83 | 224.22K |
| 2024-12-16 | 11.69 | 11.46 | ↓$0.23 (-1.97%) | 11.38 | 11.84 | 284.13K |
| 2024-12-13 | 11.62 | 11.75 | ↑$0.13 (1.12%) | 11.51 | 11.97 | 196.13K |
| 2024-12-12 | 11.77 | 11.62 | ↓$0.15 (-1.27%) | 11.53 | 11.87 | 222.07K |
| 2024-12-11 | 12.55 | 11.87 | ↓$0.68 (-5.42%) | 11.60 | 12.55 | 603.13K |
| 2024-12-10 | 13.71 | 12.53 | ↓$1.19 (-8.64%) | 12.46 | 13.71 | 374.26K |
| 2024-12-09 | 14.62 | 13.42 | ↓$1.20 (-8.21%) | 12.85 | 14.79 | 768.04K |
| 2024-12-06 | 16.15 | 16.31 | ↑$0.16 (0.99%) | 16.00 | 16.38 | 62.35K |
| 2024-12-05 | 16.11 | 16.12 | ↑$0.01 (0.06%) | 15.80 | 16.29 | 86.03K |
| 2024-12-04 | 16.61 | 16.08 | ↓$0.53 (-3.19%) | 15.79 | 16.74 | 144.51K |
| 2024-12-03 | 16.60 | 16.73 | ↑$0.13 (0.78%) | 16.49 | 17.31 | 205.56K |
| 2024-12-02 | 16.36 | 16.65 | ↑$0.29 (1.77%) | 15.88 | 16.87 | 158.80K |
| 2024-11-29 | 16.44 | 16.42 | ↓$0.02 (-0.12%) | 16.25 | 16.65 | 64.99K |
| 2024-11-27 | 16.52 | 16.36 | ↓$0.16 (-0.97%) | 16.30 | 16.89 | 74.56K |
| 2024-11-26 | 16.73 | 16.34 | ↓$0.39 (-2.33%) | 16.24 | 16.73 | 107.99K |
| 2024-11-25 | 15.89 | 16.58 | ↑$0.69 (4.34%) | 15.87 | 16.88 | 174.45K |
| 2024-11-22 | 16.24 | 15.83 | ↓$0.41 (-2.52%) | 15.65 | 16.26 | 78.87K |
| 2024-11-21 | 15.68 | 16.11 | ↑$0.43 (2.74%) | 15.31 | 16.20 | 78.13K |
| 2024-11-20 | 15.50 | 15.53 | ↑$0.03 (0.19%) | 15.23 | 16.18 | 83.02K |
| 2024-11-19 | 15.07 | 15.55 | ↑$0.48 (3.19%) | 14.99 | 15.66 | 111.17K |
| 2024-11-18 | 14.97 | 15.20 | ↑$0.23 (1.54%) | 14.89 | 15.61 | 135.24K |
| 2024-11-15 | 15.03 | 14.82 | ↓$0.21 (-1.40%) | 14.75 | 15.05 | 71.90K |
| 2024-11-14 | 15.56 | 15.02 | ↓$0.54 (-3.47%) | 14.84 | 15.56 | 98.88K |
| 2024-11-13 | 16.01 | 15.56 | ↓$0.45 (-2.81%) | 15.56 | 16.38 | 117.45K |
| 2024-11-12 | 16.22 | 16.14 | ↓$0.08 (-0.49%) | 15.87 | 16.40 | 130.98K |
| 2024-11-11 | 15.58 | 16.23 | ↑$0.65 (4.17%) | 15.54 | 16.49 | 176.04K |
| 2024-11-08 | 16.00 | 15.51 | ↓$0.49 (-3.06%) | 15.38 | 16.14 | 182.22K |
Create an account or log in to view more rows.
$VIRC what a horse shit show!
$VIRC low volume
expect flat or negative close
$VIRC COME ON!!! Ugh!
$VIRC BULLS ALPHA
BEARS BETA
$VIRC Now I'm worried....
$VIRC love cooking these little bears on here
$VIRC We will not sell!
$VIRC Spike it!
$VIRC bag holders for life club
$VIRC Wish I shorted