Virco Mfg. Corporation (VIRC)
NASDAQ: VIRC
· Real-Time Price · USD
7.80
0.02 (0.26%)
At close: Sep 26, 2025, 3:59 PM
7.80
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
VIRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.85 | 7.86 | 7.75 | 7.80 | 7.80 | 0.26% | 42,082 |
| Sep 25, 2025 | 7.76 | 7.89 | 7.76 | 7.78 | 7.78 | -0.26% | 51,103 |
| Sep 24, 2025 | 7.84 | 7.95 | 7.74 | 7.80 | 7.80 | -0.76% | 53,927 |
| Sep 23, 2025 | 7.94 | 8.02 | 7.82 | 7.86 | 7.86 | -0.76% | 93,000 |
| Sep 22, 2025 | 7.92 | 7.95 | 7.73 | 7.92 | 7.92 | 0.00% | 115,400 |
| Sep 19, 2025 | 8.04 | 8.05 | 7.86 | 7.92 | 7.92 | -2.22% | 137,000 |
| Sep 18, 2025 | 7.87 | 8.11 | 7.85 | 8.10 | 8.07 | 2.92% | 41,818 |
| Sep 17, 2025 | 8.10 | 8.23 | 7.82 | 7.87 | 7.85 | -2.48% | 108,527 |
| Sep 16, 2025 | 8.02 | 8.21 | 7.98 | 8.07 | 8.05 | 0.62% | 80,900 |
| Sep 15, 2025 | 8.05 | 8.14 | 8.01 | 8.02 | 8.00 | 0.63% | 48,549 |
| Sep 12, 2025 | 8.15 | 8.24 | 7.97 | 7.97 | 7.95 | -3.04% | 54,800 |
| Sep 11, 2025 | 8.02 | 8.24 | 7.99 | 8.22 | 8.19 | 1.73% | 85,500 |
| Sep 10, 2025 | 8.22 | 8.26 | 8.08 | 8.08 | 8.06 | -1.58% | 58,500 |
| Sep 9, 2025 | 8.19 | 8.30 | 8.18 | 8.21 | 8.18 | 0.49% | 55,000 |
| Sep 8, 2025 | 8.83 | 8.83 | 8.10 | 8.17 | 8.14 | -7.37% | 123,129 |
| Sep 5, 2025 | 8.42 | 8.90 | 8.42 | 8.82 | 8.79 | 1.73% | 68,122 |
| Sep 4, 2025 | 8.55 | 8.74 | 8.43 | 8.67 | 8.64 | 1.52% | 63,914 |
| Sep 3, 2025 | 8.48 | 8.63 | 8.42 | 8.54 | 8.51 | 0.47% | 34,100 |
| Sep 2, 2025 | 8.51 | 8.54 | 8.42 | 8.50 | 8.47 | -1.28% | 45,900 |
| Aug 29, 2025 | 8.72 | 8.72 | 8.55 | 8.61 | 8.58 | -0.92% | 43,300 |