Virco Manufacturing Corporation - Common Stock (VIRC)
6.5500
-0.1800 (-2.67%)
NASDAQ · Last Trade: Dec 15th, 4:46 PM EST
Historical Prices For Virco Manufacturing Corporation - Common Stock (VIRC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2025 | 6.84 | 6.92 | 6.60 | 6.73 | 58,936 | 6.73 |
| 12/11/2025 | 6.81 | 6.93 | 6.68 | 6.87 | 206,476 | 6.87 |
| 12/10/2025 | 6.82 | 6.88 | 6.62 | 6.76 | 99,745 | 6.76 |
| 12/09/2025 | 6.84 | 6.92 | 6.74 | 6.90 | 42,431 | 6.90 |
| 12/08/2025 | 6.02 | 7.23 | 6.01 | 6.92 | 83,312 | 6.92 |
| 12/05/2025 | 7.39 | 7.44 | 7.26 | 7.36 | 34,742 | 7.36 |
| 12/04/2025 | 7.34 | 7.46 | 7.28 | 7.44 | 42,927 | 7.44 |
| 12/03/2025 | 7.20 | 7.40 | 7.16 | 7.36 | 41,576 | 7.36 |
| 12/02/2025 | 7.14 | 7.14 | 6.95 | 7.10 | 21,694 | 7.10 |
| 12/01/2025 | 6.90 | 7.28 | 6.90 | 7.14 | 33,630 | 7.14 |
| 11/28/2025 | 6.94 | 7.04 | 6.91 | 7.04 | 16,454 | 7.04 |
| 11/26/2025 | 6.96 | 7.02 | 6.89 | 6.94 | 32,948 | 6.94 |
| 11/25/2025 | 6.88 | 7.03 | 6.88 | 7.03 | 23,442 | 7.03 |
| 11/24/2025 | 6.89 | 7.13 | 6.81 | 6.90 | 59,245 | 6.90 |
| 11/21/2025 | 6.49 | 6.89 | 6.49 | 6.88 | 39,860 | 6.88 |
| 11/20/2025 | 6.60 | 6.66 | 6.42 | 6.49 | 55,658 | 6.49 |
| 11/19/2025 | 6.54 | 6.54 | 6.45 | 6.52 | 45,295 | 6.52 |
| 11/18/2025 | 6.61 | 6.61 | 6.49 | 6.50 | 54,167 | 6.50 |
| 11/17/2025 | 6.80 | 6.83 | 6.52 | 6.60 | 85,662 | 6.60 |
| 11/14/2025 | 7.07 | 7.07 | 6.84 | 6.94 | 31,716 | 6.94 |
| 11/13/2025 | 7.04 | 7.25 | 7.03 | 7.10 | 36,843 | 7.10 |
| 11/12/2025 | 7.26 | 7.32 | 7.06 | 7.12 | 35,302 | 7.12 |
| 11/11/2025 | 7.12 | 7.31 | 7.12 | 7.23 | 43,867 | 7.23 |
| 11/10/2025 | 6.87 | 7.14 | 6.76 | 7.07 | 64,021 | 7.07 |
| 11/07/2025 | 6.79 | 6.87 | 6.74 | 6.83 | 37,254 | 6.83 |
| 11/06/2025 | 6.93 | 6.94 | 6.74 | 6.82 | 57,281 | 6.82 |
| 11/05/2025 | 7.05 | 7.05 | 6.85 | 6.97 | 37,686 | 6.97 |
| 11/04/2025 | 7.21 | 7.24 | 6.73 | 7.01 | 129,580 | 7.01 |
| 11/03/2025 | 7.35 | 7.35 | 7.13 | 7.28 | 66,910 | 7.28 |
| 10/31/2025 | 7.22 | 7.35 | 7.12 | 7.32 | 86,357 | 7.32 |
| 10/30/2025 | 7.23 | 7.42 | 7.08 | 7.26 | 73,793 | 7.26 |
| 10/29/2025 | 7.40 | 7.41 | 7.14 | 7.23 | 84,412 | 7.23 |
| 10/28/2025 | 7.40 | 7.50 | 7.36 | 7.40 | 40,395 | 7.40 |
| 10/27/2025 | 7.54 | 7.55 | 7.40 | 7.40 | 47,345 | 7.40 |
| 10/24/2025 | 7.54 | 7.61 | 7.37 | 7.47 | 35,267 | 7.47 |
| 10/23/2025 | 7.38 | 7.47 | 7.32 | 7.45 | 35,128 | 7.45 |
| 10/22/2025 | 7.39 | 7.50 | 7.31 | 7.39 | 57,628 | 7.39 |
| 10/21/2025 | 7.40 | 7.59 | 7.38 | 7.40 | 67,942 | 7.40 |
| 10/20/2025 | 7.38 | 7.48 | 7.31 | 7.40 | 83,276 | 7.40 |
| 10/17/2025 | 7.00 | 7.50 | 7.00 | 7.30 | 108,728 | 7.30 |
| 10/16/2025 | 6.98 | 7.10 | 6.86 | 7.00 | 111,179 | 7.00 |
| 10/15/2025 | 7.06 | 7.06 | 6.76 | 6.98 | 77,856 | 6.98 |
| 10/14/2025 | 6.67 | 7.05 | 6.67 | 7.00 | 80,007 | 7.00 |
| 10/13/2025 | 6.80 | 6.86 | 6.65 | 6.74 | 114,151 | 6.74 |
| 10/10/2025 | 6.83 | 7.05 | 6.67 | 6.69 | 74,417 | 6.69 |
| 10/09/2025 | 7.07 | 7.07 | 6.72 | 6.82 | 83,744 | 6.82 |
| 10/08/2025 | 6.93 | 7.12 | 6.86 | 7.07 | 55,819 | 7.07 |
| 10/07/2025 | 7.25 | 7.34 | 6.93 | 6.93 | 79,061 | 6.93 |
| 10/06/2025 | 7.40 | 7.46 | 7.18 | 7.23 | 119,195 | 7.23 |
| 10/03/2025 | 7.38 | 7.56 | 7.38 | 7.45 | 62,377 | 7.45 |
| 10/02/2025 | 7.53 | 7.53 | 7.38 | 7.40 | 53,323 | 7.40 |
| 10/01/2025 | 7.69 | 7.83 | 7.50 | 7.56 | 111,840 | 7.56 |
| 9/30/2025 | 7.74 | 7.77 | 7.61 | 7.75 | 62,600 | 7.75 |
| 9/29/2025 | 7.83 | 7.83 | 7.72 | 7.74 | 60,232 | 7.74 |
| 9/26/2025 | 7.85 | 7.86 | 7.75 | 7.80 | 43,159 | 7.80 |
| 9/25/2025 | 7.76 | 7.89 | 7.76 | 7.78 | 51,103 | 7.78 |
| 9/24/2025 | 7.84 | 7.95 | 7.74 | 7.80 | 53,927 | 7.80 |
| 9/23/2025 | 7.94 | 8.02 | 7.82 | 7.86 | 92,972 | 7.86 |
| 9/22/2025 | 7.92 | 7.95 | 7.73 | 7.92 | 115,398 | 7.92 |
| 9/19/2025 | 8.04 | 8.04 | 7.86 | 7.92 | 136,983 | 7.92 |
| 9/18/2025 | 7.87 | 8.11 | 7.85 | 8.10 | 41,818 | 8.07 |
| 9/17/2025 | 8.10 | 8.23 | 7.82 | 7.87 | 108,527 | 7.85 |
| 9/16/2025 | 8.02 | 8.21 | 7.98 | 8.07 | 80,868 | 8.05 |