Virco Mfg. Corporation (VIRC)
9.96
0.46 (4.84%)
At close: Jan 15, 2025, 9:37 AM
VIRC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 9.37 | 9.54 | 9.24 | 9.50 | 0.20 | 2.15% | 123,402 |
| Jan 13, 2025 | 9.10 | 9.32 | 9.08 | 9.30 | 0.10 | 1.09% | 104,622 |
| Jan 10, 2025 | 9.36 | 9.43 | 9.13 | 9.20 | -0.35 | -3.66% | 109,800 |
| Jan 8, 2025 | 9.56 | 9.65 | 9.40 | 9.55 | -0.13 | -1.34% | 103,700 |
| Jan 7, 2025 | 9.82 | 10.00 | 9.48 | 9.68 | -0.12 | -1.22% | 164,617 |
| Jan 6, 2025 | 10.12 | 10.31 | 9.74 | 9.80 | -0.24 | -2.39% | 157,600 |
| Jan 3, 2025 | 10.22 | 10.45 | 10.01 | 10.04 | -0.14 | -1.38% | 135,800 |
| Jan 2, 2025 | 10.21 | 10.38 | 10.07 | 10.18 | -0.07 | -0.68% | 203,610 |
| Dec 31, 2024 | 10.32 | 10.46 | 10.12 | 10.25 | 0.04 | 0.39% | 143,007 |
| Dec 30, 2024 | 10.32 | 10.38 | 10.09 | 10.21 | -0.35 | -3.31% | 202,200 |
| Dec 27, 2024 | 10.59 | 10.83 | 10.42 | 10.56 | -0.13 | -1.22% | 111,013 |
| Dec 26, 2024 | 10.46 | 10.78 | 10.45 | 10.69 | 0.05 | 0.47% | 90,800 |
| Dec 24, 2024 | 10.54 | 10.65 | 10.34 | 10.64 | 0.07 | 0.66% | 51,700 |
| Dec 23, 2024 | 10.40 | 10.68 | 10.39 | 10.57 | 0.08 | 0.76% | 132,545 |
| Dec 20, 2024 | 10.52 | 10.90 | 10.41 | 10.49 | -0.16 | -1.50% | 263,362 |
| Dec 19, 2024 | 10.84 | 11.04 | 10.62 | 10.65 | -0.20 | -1.84% | 458,200 |
| Dec 18, 2024 | 11.65 | 11.77 | 10.77 | 10.85 | -0.78 | -6.71% | 161,600 |
| Dec 17, 2024 | 11.28 | 11.83 | 11.21 | 11.63 | 0.17 | 1.48% | 224,215 |
| Dec 16, 2024 | 11.69 | 11.84 | 11.38 | 11.46 | -0.29 | -2.47% | 288,132 |
| Dec 13, 2024 | 11.62 | 11.97 | 11.51 | 11.75 | 0.13 | 1.12% | 196,134 |
| Dec 12, 2024 | 11.77 | 11.87 | 11.53 | 11.62 | -0.25 | -2.11% | 222,100 |
| Dec 11, 2024 | 12.55 | 12.55 | 11.60 | 11.87 | -0.66 | -5.27% | 603,126 |
| Dec 10, 2024 | 13.71 | 13.71 | 12.46 | 12.53 | -0.89 | -6.63% | 374,264 |
| Dec 9, 2024 | 14.62 | 14.79 | 12.85 | 13.42 | -2.89 | -17.72% | 768,041 |
| Dec 6, 2024 | 16.15 | 16.38 | 16.00 | 16.31 | 0.19 | 1.18% | 62,349 |
| Dec 5, 2024 | 16.11 | 16.29 | 15.80 | 16.12 | 0.04 | 0.25% | 86,028 |
| Dec 4, 2024 | 16.61 | 16.74 | 15.79 | 16.08 | -0.65 | -3.89% | 144,510 |
| Dec 3, 2024 | 16.60 | 17.31 | 16.49 | 16.73 | 0.08 | 0.48% | 205,600 |
| Dec 2, 2024 | 16.36 | 16.87 | 15.88 | 16.65 | 0.23 | 1.40% | 158,800 |
| Nov 29, 2024 | 16.44 | 16.65 | 16.25 | 16.42 | 0.06 | 0.37% | 65,000 |
| Nov 27, 2024 | 16.52 | 16.89 | 16.30 | 16.36 | 0.02 | 0.12% | 74,600 |
| Nov 26, 2024 | 16.73 | 16.73 | 16.24 | 16.34 | -0.24 | -1.45% | 108,025 |
| Nov 25, 2024 | 15.89 | 16.88 | 15.87 | 16.58 | 0.75 | 4.74% | 174,448 |
| Nov 22, 2024 | 16.24 | 16.26 | 15.65 | 15.83 | -0.28 | -1.74% | 78,983 |
| Nov 21, 2024 | 15.68 | 16.20 | 15.31 | 16.11 | 0.58 | 3.73% | 78,131 |
| Nov 20, 2024 | 15.50 | 16.18 | 15.23 | 15.53 | -0.02 | -0.13% | 83,024 |
| Nov 19, 2024 | 15.07 | 15.66 | 14.99 | 15.55 | 0.35 | 2.30% | 111,200 |
| Nov 18, 2024 | 14.97 | 15.61 | 14.89 | 15.20 | 0.38 | 2.56% | 135,237 |
| Nov 15, 2024 | 15.03 | 15.05 | 14.75 | 14.82 | -0.20 | -1.33% | 71,900 |
| Nov 14, 2024 | 15.56 | 15.56 | 14.84 | 15.02 | -0.54 | -3.47% | 98,900 |
| Nov 13, 2024 | 16.01 | 16.38 | 15.56 | 15.56 | -0.58 | -3.59% | 117,447 |
| Nov 12, 2024 | 16.22 | 16.40 | 15.87 | 16.14 | -0.09 | -0.55% | 131,000 |
| Nov 11, 2024 | 15.58 | 16.49 | 15.54 | 16.23 | 0.72 | 4.64% | 176,043 |
| Nov 8, 2024 | 16.00 | 16.14 | 15.38 | 15.51 | -0.45 | -2.82% | 182,218 |
| Nov 7, 2024 | 16.50 | 16.50 | 15.81 | 15.96 | -0.49 | -2.98% | 146,972 |
| Nov 6, 2024 | 15.21 | 16.59 | 15.08 | 16.45 | 1.96 | 13.53% | 313,932 |
| Nov 5, 2024 | 14.09 | 14.70 | 14.09 | 14.49 | 0.40 | 2.84% | 85,822 |
| Nov 4, 2024 | 14.00 | 14.31 | 13.84 | 14.09 | 0.09 | 0.64% | 121,147 |
| Nov 1, 2024 | 14.06 | 14.35 | 13.93 | 14.00 | -0.03 | -0.21% | 96,786 |
| Oct 31, 2024 | 14.06 | 14.23 | 14.00 | 14.03 | -0.03 | -0.21% | 86,300 |