Virco Manufacturing Corporation (VIRC) Historical Stock Data
8.77 ↓0.04 (-0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VIRC is up 0.50% a day on average. There have been 17 days where Virco Manufacturing Corporation closed green and 13 days where VIRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 8.76 | 8.77 | ↑$0.01 (0.11%) | 8.60 | 8.83 | 59.64K |
| 2025-05-08 | 8.24 | 8.81 | ↑$0.57 (6.92%) | 8.24 | 9.00 | 73.39K |
| 2025-05-07 | 8.38 | 8.23 | ↓$0.15 (-1.79%) | 8.13 | 8.51 | 133.82K |
| 2025-05-06 | 8.51 | 8.38 | ↓$0.13 (-1.53%) | 8.38 | 8.75 | 70.44K |
| 2025-05-05 | 8.76 | 8.57 | ↓$0.19 (-2.17%) | 8.56 | 8.91 | 88.07K |
| 2025-05-02 | 8.85 | 8.81 | ↓$0.04 (-0.45%) | 8.76 | 8.96 | 172.50K |
| 2025-05-01 | 9.19 | 8.82 | ↓$0.37 (-4.03%) | 8.82 | 9.22 | 118.12K |
| 2025-04-30 | 9.15 | 9.19 | ↑$0.04 (0.44%) | 9.08 | 9.33 | 149.67K |
| 2025-04-29 | 9.09 | 9.31 | ↑$0.22 (2.42%) | 9.09 | 9.36 | 67.15K |
| 2025-04-28 | 9.44 | 9.24 | ↓$0.20 (-2.12%) | 9.19 | 9.63 | 88.02K |
| 2025-04-25 | 9.20 | 9.39 | ↑$0.19 (2.07%) | 9.15 | 9.40 | 95.78K |
| 2025-04-24 | 9.41 | 9.22 | ↓$0.19 (-2.06%) | 9.20 | 9.56 | 108.72K |
| 2025-04-23 | 9.88 | 9.43 | ↓$0.45 (-4.55%) | 9.43 | 9.98 | 108.71K |
| 2025-04-22 | 9.47 | 9.60 | ↑$0.13 (1.37%) | 9.47 | 9.70 | 101.74K |
| 2025-04-21 | 10.29 | 9.45 | ↓$0.84 (-8.16%) | 9.28 | 10.29 | 145.58K |
| 2025-04-17 | 10.22 | 10.42 | ↑$0.20 (1.96%) | 10.22 | 10.62 | 77.67K |
| 2025-04-16 | 10.11 | 10.26 | ↑$0.15 (1.48%) | 9.97 | 10.32 | 100.24K |
| 2025-04-15 | 10.01 | 10.12 | ↑$0.11 (1.10%) | 10.01 | 10.41 | 82.57K |
| 2025-04-14 | 9.95 | 10.03 | ↑$0.08 (0.80%) | 9.01 | 10.26 | 160.35K |
| 2025-04-11 | 9.96 | 10.30 | ↑$0.34 (3.41%) | 9.96 | 10.33 | 60.36K |
| 2025-04-10 | 9.65 | 10.00 | ↑$0.35 (3.63%) | 9.57 | 10.08 | 102.75K |
| 2025-04-09 | 8.92 | 9.80 | ↑$0.88 (9.87%) | 8.92 | 10.01 | 145.32K |
| 2025-04-08 | 9.46 | 9.07 | ↓$0.39 (-4.12%) | 8.90 | 9.51 | 73.76K |
| 2025-04-07 | 8.67 | 9.18 | ↑$0.51 (5.88%) | 8.52 | 9.59 | 121.18K |
| 2025-04-04 | 8.76 | 9.10 | ↑$0.34 (3.88%) | 8.70 | 9.17 | 100.92K |
| 2025-04-03 | 9.01 | 9.20 | ↑$0.19 (2.11%) | 8.65 | 9.36 | 89.66K |
| 2025-04-02 | 9.39 | 9.38 | ↓$0.01 (-0.11%) | 9.35 | 9.52 | 43.30K |
| 2025-04-01 | 9.46 | 9.50 | ↑$0.04 (0.42%) | 9.31 | 9.63 | 77.03K |
| 2025-03-31 | 9.50 | 9.46 | ↓$0.04 (-0.42%) | 9.28 | 9.60 | 72.48K |
| 2025-03-28 | 9.65 | 9.53 | ↓$0.12 (-1.24%) | 9.31 | 9.71 | 64.43K |
Create an account or log in to view more rows.
$VIRC watch for another rejection up here
$VIRC the bulls in here
$VIRC buy buy buy!!
$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!