Virco Manufacturing Corporation - Common Stock (VIRC)
5.4400
-0.5700 (-9.48%)
NASDAQ· Last Trade: Jun 4th, 12:14 AM EDT
Historical Prices For Virco Manufacturing Corporation - Common Stock (VIRC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 5.75 | 5.76 | 5.44 | 5.44 | 113,728 | 5.44 |
| 6/02/2026 | 5.95 | 6.12 | 5.95 | 6.01 | 34,311 | 6.01 |
| 6/01/2026 | 5.99 | 6.01 | 5.90 | 5.96 | 24,883 | 5.96 |
| 5/29/2026 | 0.00 | 6.11 | 5.96 | 6.03 | 32,540 | 6.03 |
| 5/28/2026 | 5.98 | 6.08 | 5.96 | 6.07 | 21,518 | 6.07 |
| 5/27/2026 | 6.00 | 6.07 | 6.00 | 6.04 | 26,426 | 6.04 |
| 5/26/2026 | 5.96 | 6.06 | 5.85 | 6.02 | 68,475 | 6.02 |
| 5/22/2026 | 6.10 | 6.12 | 5.96 | 5.98 | 22,454 | 5.98 |
| 5/21/2026 | 5.87 | 6.10 | 5.86 | 6.10 | 35,242 | 6.10 |
| 5/20/2026 | 5.89 | 6.00 | 5.89 | 5.93 | 50,194 | 5.93 |
| 5/19/2026 | 5.95 | 6.05 | 5.93 | 5.93 | 32,316 | 5.93 |
| 5/18/2026 | 6.00 | 6.13 | 6.00 | 6.02 | 18,812 | 6.02 |
| 5/15/2026 | 5.97 | 6.11 | 5.95 | 6.03 | 110,964 | 6.03 |
| 5/14/2026 | 6.05 | 6.17 | 5.96 | 6.01 | 38,014 | 6.01 |
| 5/13/2026 | 5.97 | 6.13 | 5.97 | 6.03 | 41,137 | 6.03 |
| 5/12/2026 | 6.10 | 6.16 | 6.01 | 6.03 | 18,736 | 6.03 |
| 5/11/2026 | 6.04 | 6.14 | 5.97 | 6.10 | 27,340 | 6.10 |
| 5/08/2026 | 6.17 | 6.25 | 6.04 | 6.06 | 13,140 | 6.06 |
| 5/07/2026 | 6.02 | 6.21 | 6.02 | 6.17 | 14,644 | 6.17 |
| 5/06/2026 | 6.07 | 6.12 | 6.00 | 6.07 | 28,523 | 6.07 |
| 5/05/2026 | 6.00 | 6.12 | 5.99 | 6.10 | 21,844 | 6.10 |
| 5/04/2026 | 6.05 | 6.05 | 5.96 | 6.00 | 48,151 | 6.00 |
| 5/01/2026 | 6.07 | 6.11 | 6.03 | 6.06 | 11,941 | 6.06 |
| 4/30/2026 | 6.00 | 6.08 | 6.00 | 6.06 | 37,884 | 6.06 |
| 4/29/2026 | 6.14 | 6.14 | 6.00 | 6.05 | 28,020 | 6.05 |
| 4/28/2026 | 6.07 | 6.23 | 6.03 | 6.16 | 23,709 | 6.16 |
| 4/27/2026 | 6.06 | 6.11 | 6.00 | 6.07 | 37,910 | 6.07 |
| 4/24/2026 | 6.00 | 6.28 | 6.00 | 6.11 | 21,031 | 6.11 |
| 4/23/2026 | 6.04 | 6.09 | 5.99 | 6.04 | 38,334 | 6.04 |
| 4/22/2026 | 6.07 | 6.07 | 6.00 | 6.04 | 32,486 | 6.04 |
| 4/21/2026 | 6.25 | 6.30 | 6.08 | 6.09 | 28,252 | 6.09 |
| 4/20/2026 | 6.35 | 6.45 | 6.05 | 6.21 | 61,749 | 6.21 |
| 4/17/2026 | 6.22 | 6.45 | 6.17 | 6.37 | 73,675 | 6.37 |
| 4/16/2026 | 6.10 | 6.23 | 6.02 | 6.12 | 92,511 | 6.12 |
| 4/15/2026 | 6.06 | 6.22 | 5.99 | 6.09 | 50,313 | 6.09 |
| 4/14/2026 | 5.91 | 6.23 | 5.91 | 6.06 | 36,469 | 6.06 |
| 4/13/2026 | 5.51 | 5.93 | 5.42 | 5.85 | 53,326 | 5.85 |
| 4/10/2026 | 5.55 | 5.62 | 5.41 | 5.62 | 31,253 | 5.62 |
| 4/09/2026 | 5.68 | 5.68 | 5.37 | 5.52 | 33,586 | 5.52 |
| 4/08/2026 | 5.52 | 5.68 | 5.16 | 5.68 | 135,280 | 5.68 |
| 4/07/2026 | 6.07 | 6.07 | 5.95 | 6.00 | 35,273 | 6.00 |
| 4/06/2026 | 6.18 | 6.26 | 6.08 | 6.14 | 33,085 | 6.14 |
| 4/02/2026 | 6.10 | 6.20 | 5.95 | 6.16 | 21,803 | 6.16 |
| 4/01/2026 | 6.14 | 6.14 | 6.06 | 6.13 | 25,304 | 6.13 |
| 3/31/2026 | 6.32 | 6.32 | 6.03 | 6.12 | 19,486 | 6.12 |
| 3/30/2026 | 6.24 | 6.32 | 6.22 | 6.27 | 30,534 | 6.27 |
| 3/27/2026 | 6.24 | 6.28 | 6.17 | 6.23 | 18,716 | 6.23 |
| 3/26/2026 | 6.09 | 6.34 | 6.06 | 6.30 | 33,171 | 6.30 |
| 3/25/2026 | 6.15 | 6.24 | 6.04 | 6.10 | 26,339 | 6.10 |
| 3/24/2026 | 6.07 | 6.13 | 6.00 | 6.06 | 33,714 | 6.06 |
| 3/23/2026 | 6.02 | 6.26 | 5.92 | 6.14 | 35,511 | 6.14 |
| 3/20/2026 | 5.92 | 5.93 | 5.75 | 5.91 | 69,017 | 5.91 |
| 3/19/2026 | 5.96 | 6.16 | 5.92 | 5.93 | 47,445 | 5.91 |
| 3/18/2026 | 6.22 | 6.26 | 6.02 | 6.02 | 43,087 | 5.99 |
| 3/17/2026 | 6.25 | 6.30 | 6.21 | 6.26 | 26,991 | 6.23 |
| 3/16/2026 | 6.40 | 6.40 | 6.23 | 6.27 | 18,056 | 6.24 |
| 3/13/2026 | 6.32 | 6.42 | 6.20 | 6.36 | 43,212 | 6.33 |
| 3/12/2026 | 6.17 | 6.31 | 6.11 | 6.31 | 28,417 | 6.28 |
| 3/11/2026 | 6.24 | 6.33 | 6.20 | 6.25 | 41,981 | 6.22 |
| 3/10/2026 | 6.14 | 6.38 | 6.06 | 6.25 | 70,613 | 6.22 |
| 3/09/2026 | 6.12 | 6.23 | 5.94 | 6.20 | 58,749 | 6.17 |
| 3/06/2026 | 6.21 | 6.25 | 6.09 | 6.25 | 53,295 | 6.22 |
| 3/05/2026 | 6.36 | 6.37 | 6.21 | 6.31 | 37,203 | 6.28 |
| 3/04/2026 | 6.34 | 6.37 | 6.24 | 6.28 | 22,876 | 6.25 |