Virco Mfg. Corporation (VIRC)
NASDAQ: VIRC
· Real-Time Price · USD
8.06
-0.01 (-0.12%)
At close: Aug 18, 2025, 3:59 PM
8.07
0.06%
After-hours: Aug 18, 2025, 04:10 PM EDT
VIRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 8.01 | 8.18 | 8.01 | 8.07 | 8.07 | 0.00% | 38,421 |
| Aug 15, 2025 | 8.28 | 8.36 | 8.07 | 8.07 | 8.07 | -2.18% | 81,339 |
| Aug 14, 2025 | 8.42 | 8.42 | 8.22 | 8.25 | 8.25 | -3.17% | 33,000 |
| Aug 13, 2025 | 8.37 | 8.63 | 8.37 | 8.52 | 8.52 | 1.31% | 39,700 |
| Aug 12, 2025 | 8.09 | 8.43 | 7.97 | 8.41 | 8.41 | 4.21% | 39,000 |
| Aug 11, 2025 | 7.97 | 8.14 | 7.91 | 8.07 | 8.07 | 1.00% | 37,501 |
| Aug 8, 2025 | 8.13 | 8.13 | 7.94 | 7.99 | 7.99 | -1.11% | 30,724 |
| Aug 7, 2025 | 8.17 | 8.22 | 8.03 | 8.08 | 8.08 | 0.62% | 53,300 |
| Aug 6, 2025 | 8.30 | 8.31 | 8.02 | 8.03 | 8.03 | -3.14% | 39,100 |
| Aug 5, 2025 | 8.10 | 8.29 | 7.82 | 8.29 | 8.29 | 2.47% | 78,367 |
| Aug 4, 2025 | 7.86 | 8.17 | 7.85 | 8.09 | 8.09 | 3.59% | 85,035 |
| Aug 1, 2025 | 7.62 | 7.90 | 7.55 | 7.81 | 7.81 | 0.90% | 77,901 |
| Jul 31, 2025 | 8.02 | 8.15 | 7.47 | 7.74 | 7.74 | -4.44% | 150,700 |
| Jul 30, 2025 | 8.00 | 8.24 | 7.97 | 8.10 | 8.10 | 1.50% | 74,925 |
| Jul 29, 2025 | 8.52 | 8.52 | 7.92 | 7.98 | 7.98 | -5.90% | 101,971 |
| Jul 28, 2025 | 8.32 | 8.51 | 8.12 | 8.48 | 8.48 | 2.79% | 72,743 |
| Jul 25, 2025 | 8.07 | 8.27 | 8.01 | 8.25 | 8.25 | 2.87% | 37,305 |
| Jul 24, 2025 | 8.31 | 8.35 | 8.01 | 8.02 | 8.02 | -3.37% | 43,159 |
| Jul 23, 2025 | 8.16 | 8.33 | 8.13 | 8.30 | 8.30 | 2.34% | 48,800 |
| Jul 22, 2025 | 7.91 | 8.24 | 7.91 | 8.11 | 8.11 | 2.27% | 65,600 |