Virco Mfg. Corporation (VIRC)
NASDAQ: VIRC
· Real-Time Price · USD
8.82
0.15 (1.73%)
At close: Sep 05, 2025, 3:59 PM
8.82
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
VIRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.42 | 8.90 | 8.42 | 8.82 | 8.82 | 1.73% | 68,121 |
| Sep 4, 2025 | 8.55 | 8.74 | 8.43 | 8.67 | 8.67 | 1.52% | 63,914 |
| Sep 3, 2025 | 8.48 | 8.63 | 8.42 | 8.54 | 8.54 | 0.47% | 34,100 |
| Sep 2, 2025 | 8.51 | 8.54 | 8.42 | 8.50 | 8.50 | -1.28% | 45,900 |
| Aug 29, 2025 | 8.72 | 8.72 | 8.55 | 8.61 | 8.61 | -0.92% | 43,300 |
| Aug 28, 2025 | 8.70 | 8.71 | 8.48 | 8.69 | 8.69 | 0.46% | 43,145 |
| Aug 27, 2025 | 8.57 | 8.72 | 8.53 | 8.65 | 8.65 | 0.46% | 54,000 |
| Aug 26, 2025 | 8.72 | 8.85 | 8.60 | 8.61 | 8.61 | -1.26% | 61,100 |
| Aug 25, 2025 | 8.47 | 9.09 | 8.38 | 8.72 | 8.72 | 2.95% | 103,348 |
| Aug 22, 2025 | 8.10 | 8.59 | 8.10 | 8.47 | 8.47 | 4.83% | 57,200 |
| Aug 21, 2025 | 8.08 | 8.15 | 8.00 | 8.08 | 8.08 | 0.00% | 33,900 |
| Aug 20, 2025 | 8.14 | 8.27 | 7.91 | 8.08 | 8.08 | -0.25% | 36,900 |
| Aug 19, 2025 | 8.10 | 8.31 | 8.03 | 8.10 | 8.10 | 0.37% | 45,800 |
| Aug 18, 2025 | 8.01 | 8.18 | 8.01 | 8.07 | 8.07 | 0.00% | 38,421 |
| Aug 15, 2025 | 8.28 | 8.36 | 8.07 | 8.07 | 8.07 | -2.18% | 81,339 |
| Aug 14, 2025 | 8.42 | 8.42 | 8.22 | 8.25 | 8.25 | -3.17% | 33,000 |
| Aug 13, 2025 | 8.37 | 8.63 | 8.37 | 8.52 | 8.52 | 1.31% | 39,700 |
| Aug 12, 2025 | 8.09 | 8.43 | 7.97 | 8.41 | 8.41 | 4.21% | 39,000 |
| Aug 11, 2025 | 7.97 | 8.14 | 7.91 | 8.07 | 8.07 | 1.00% | 37,501 |
| Aug 8, 2025 | 8.13 | 8.13 | 7.94 | 7.99 | 7.99 | -1.11% | 30,724 |