Virco Manufacturing Corporation - Common Stock (VIRC)
8.3000
+0.00 (0.00%)
NASDAQ · Last Trade: May 23rd, 3:40 AM EDT
Historical Prices For Virco Manufacturing Corporation - Common Stock (VIRC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2025 | 8.30 | 8.46 | 8.12 | 8.30 | 55,428 | 8.30 |
| 5/21/2025 | 8.31 | 8.41 | 8.20 | 8.30 | 48,021 | 8.30 |
| 5/20/2025 | 8.58 | 8.69 | 8.37 | 8.41 | 36,254 | 8.41 |
| 5/19/2025 | 8.66 | 8.83 | 8.55 | 8.61 | 31,567 | 8.61 |
| 5/16/2025 | 8.57 | 8.76 | 8.55 | 8.70 | 64,200 | 8.70 |
| 5/15/2025 | 8.72 | 8.72 | 8.25 | 8.58 | 56,227 | 8.58 |
| 5/14/2025 | 9.05 | 9.13 | 8.63 | 8.73 | 87,552 | 8.73 |
| 5/13/2025 | 9.10 | 9.27 | 8.98 | 9.08 | 111,227 | 9.08 |
| 5/12/2025 | 8.95 | 9.36 | 8.92 | 9.09 | 141,194 | 9.09 |
| 5/09/2025 | 8.76 | 8.83 | 8.60 | 8.77 | 59,637 | 8.77 |
| 5/08/2025 | 8.24 | 8.99 | 8.24 | 8.81 | 73,385 | 8.81 |
| 5/07/2025 | 8.38 | 8.51 | 8.13 | 8.23 | 133,820 | 8.23 |
| 5/06/2025 | 8.51 | 8.75 | 8.38 | 8.38 | 70,435 | 8.38 |
| 5/05/2025 | 8.76 | 8.91 | 8.56 | 8.57 | 88,071 | 8.57 |
| 5/02/2025 | 8.85 | 8.96 | 8.76 | 8.81 | 172,500 | 8.81 |
| 5/01/2025 | 9.19 | 9.21 | 8.82 | 8.82 | 118,121 | 8.82 |
| 4/30/2025 | 9.15 | 9.32 | 9.08 | 9.19 | 149,667 | 9.19 |
| 4/29/2025 | 9.09 | 9.36 | 9.09 | 9.31 | 67,151 | 9.31 |
| 4/28/2025 | 9.44 | 9.63 | 9.19 | 9.24 | 88,020 | 9.24 |
| 4/25/2025 | 9.20 | 9.40 | 9.15 | 9.39 | 95,782 | 9.39 |
| 4/24/2025 | 9.41 | 9.56 | 9.20 | 9.22 | 108,724 | 9.22 |
| 4/23/2025 | 9.88 | 9.98 | 9.43 | 9.43 | 108,713 | 9.43 |
| 4/22/2025 | 9.47 | 9.70 | 9.47 | 9.60 | 101,736 | 9.60 |
| 4/21/2025 | 10.29 | 10.29 | 9.28 | 9.45 | 145,575 | 9.45 |
| 4/17/2025 | 10.22 | 10.62 | 10.22 | 10.42 | 77,665 | 10.42 |
| 4/16/2025 | 10.11 | 10.32 | 9.96 | 10.26 | 100,236 | 10.26 |
| 4/15/2025 | 10.01 | 10.41 | 10.01 | 10.12 | 82,566 | 10.12 |
| 4/14/2025 | 9.95 | 10.26 | 9.01 | 10.03 | 160,345 | 10.03 |
| 4/11/2025 | 9.96 | 10.33 | 9.96 | 10.30 | 60,357 | 10.30 |
| 4/10/2025 | 9.65 | 10.08 | 9.57 | 10.00 | 102,749 | 10.00 |
| 4/09/2025 | 8.92 | 10.01 | 8.92 | 9.80 | 145,305 | 9.80 |
| 4/08/2025 | 9.46 | 9.51 | 8.89 | 9.07 | 73,762 | 9.07 |
| 4/07/2025 | 8.67 | 9.59 | 8.52 | 9.18 | 121,178 | 9.18 |
| 4/04/2025 | 8.76 | 9.16 | 8.70 | 9.02 | 100,923 | 9.02 |
| 4/03/2025 | 9.01 | 9.36 | 8.65 | 9.20 | 89,662 | 9.20 |
| 4/02/2025 | 9.39 | 9.52 | 9.35 | 9.38 | 43,301 | 9.38 |
| 4/01/2025 | 9.46 | 9.63 | 9.30 | 9.50 | 77,033 | 9.50 |
| 3/31/2025 | 9.50 | 9.60 | 9.28 | 9.46 | 72,483 | 9.46 |
| 3/28/2025 | 9.65 | 9.71 | 9.31 | 9.53 | 64,432 | 9.53 |
| 3/27/2025 | 9.55 | 9.69 | 9.44 | 9.66 | 49,668 | 9.66 |
| 3/26/2025 | 9.69 | 9.79 | 9.49 | 9.62 | 43,289 | 9.62 |
| 3/25/2025 | 9.70 | 9.85 | 9.60 | 9.69 | 67,985 | 9.66 |
| 3/24/2025 | 9.69 | 9.77 | 9.58 | 9.72 | 45,285 | 9.69 |
| 3/21/2025 | 9.63 | 9.64 | 9.43 | 9.59 | 69,448 | 9.57 |
| 3/20/2025 | 9.83 | 9.94 | 9.68 | 9.72 | 62,495 | 9.69 |
| 3/19/2025 | 9.74 | 10.01 | 9.73 | 9.97 | 45,282 | 9.94 |
| 3/18/2025 | 9.60 | 9.87 | 9.60 | 9.78 | 60,131 | 9.75 |
| 3/17/2025 | 9.88 | 9.99 | 9.60 | 9.71 | 80,784 | 9.68 |
| 3/14/2025 | 9.90 | 10.31 | 9.80 | 9.94 | 71,609 | 9.91 |
| 3/13/2025 | 9.62 | 10.15 | 9.62 | 9.75 | 85,979 | 9.72 |
| 3/12/2025 | 10.32 | 10.43 | 10.07 | 10.12 | 47,633 | 10.09 |
| 3/11/2025 | 10.21 | 10.61 | 9.90 | 10.18 | 101,492 | 10.15 |
| 3/10/2025 | 10.27 | 10.50 | 10.10 | 10.16 | 58,025 | 10.13 |
| 3/07/2025 | 10.30 | 10.55 | 10.11 | 10.51 | 50,072 | 10.48 |
| 3/06/2025 | 10.38 | 10.45 | 10.23 | 10.30 | 82,397 | 10.27 |
| 3/05/2025 | 10.07 | 10.64 | 10.00 | 10.51 | 135,759 | 10.48 |
| 3/04/2025 | 10.00 | 10.30 | 9.83 | 10.06 | 87,163 | 10.03 |
| 3/03/2025 | 10.28 | 10.50 | 10.10 | 10.13 | 112,001 | 10.10 |
| 2/28/2025 | 10.49 | 10.49 | 10.11 | 10.28 | 74,770 | 10.25 |
| 2/27/2025 | 10.37 | 10.43 | 10.21 | 10.27 | 82,544 | 10.24 |
| 2/26/2025 | 10.46 | 10.59 | 10.25 | 10.37 | 102,152 | 10.34 |
| 2/25/2025 | 10.45 | 10.84 | 10.34 | 10.46 | 121,456 | 10.43 |
| 2/24/2025 | 10.64 | 10.66 | 10.39 | 10.43 | 70,223 | 10.40 |