NasdaqGM - Delayed Quote
USD
Virco Mfg. Corporation (VIRC)
6.20
-0.03
(-0.48%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.21
6.23
6.20
6.20
6.20
11,000
Oct 29, 2026
6.27
6.30
6.23
6.23
6.23
6,100
Oct 28, 2026
6.19
6.28
6.16
6.28
6.28
13,300
Oct 27, 2026
6.28
6.28
6.09
6.16
6.16
75,500
Oct 26, 2026
6.21
6.23
6.18
6.20
6.20
11,500
Oct 23, 2026
6.25
6.29
6.21
6.29
6.29
12,900
Oct 22, 2026
6.31
6.31
6.14
6.27
6.27
31,200
Oct 21, 2026
6.40
6.41
6.36
6.40
6.40
11,500
Oct 20, 2026
6.40
6.47
6.40
6.42
6.42
7,000
Oct 19, 2026
6.42
6.44
6.40
6.40
6.40
4,600
Oct 16, 2026
6.20
6.52
6.20
6.47
6.47
14,900
Oct 15, 2026
6.43
6.43
6.25
6.27
6.27
31,400
Oct 14, 2026
6.49
6.53
6.42
6.43
6.43
69,500
Oct 13, 2026
6.50
6.52
6.48
6.50
6.50
9,000
Oct 12, 2026
6.44
6.53
6.44
6.50
6.50
10,200
Oct 9, 2026
6.54
6.56
6.47
6.48
6.48
6,200
Oct 8, 2026
6.44
6.55
6.40
6.50
6.50
30,700
Oct 7, 2026
6.59
6.61
6.47
6.51
6.51
18,000
Oct 6, 2026
6.85
6.86
6.57
6.60
6.60
22,300
Oct 5, 2026
6.59
7.00
6.55
6.79
6.79
38,100
Oct 2, 2026
6.50
6.64
6.50
6.51
6.51
10,000
Oct 1, 2026
6.49
6.58
6.42
6.55
6.55
25,000
Sep 30, 2026
6.50
6.58
6.47
6.52
6.52
23,100
Sep 29, 2026
6.50
6.53
6.48
6.50
6.50
8,400
Sep 28, 2026
6.43
6.57
6.40
6.50
6.50
15,200
Sep 25, 2026
6.51
6.55
6.47
6.50
6.50
20,400
Sep 24, 2026
6.56
6.57
6.50
6.56
6.56
9,900
Sep 23, 2026
6.64
6.70
6.51
6.57
6.57
16,500
Sep 22, 2026
6.53
6.87
6.53
6.68
6.68
57,700
Sep 21, 2026
6.29
6.58
6.24
6.53
6.53
19,400
Sep 18, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
6.26
6.28
6.20
6.24
6.24
6,700
Sep 17, 2026
6.19
6.49
6.17
6.27
6.24
16,200
Sep 16, 2026
6.18
6.22
6.13
6.17
6.15
62,900
Sep 15, 2026
6.10
6.31
6.10
6.18
6.16
51,600
Sep 14, 2026
6.20
6.22
6.09
6.10
6.08
27,500
Sep 11, 2026
6.16
6.20
6.11
6.20
6.18
18,800
Sep 10, 2026
6.29
6.29
5.98
6.15
6.13
20,300
Sep 9, 2026
6.11
6.42
6.11
6.29
6.26
35,400
Sep 8, 2026
6.52
6.52
6.11
6.11
6.09
16,800
Sep 4, 2026
6.14
6.52
5.97
6.52
6.49
87,500
Sep 3, 2026
6.01
6.08
6.00
6.05
6.03
13,000
Sep 2, 2026
6.00
6.04
5.99
6.01
5.99
25,000
Sep 1, 2026
6.00
6.06
5.91
6.06
6.04
19,900
Aug 31, 2026
5.87
6.04
5.87
6.00
5.98
11,500
Aug 28, 2026
5.98
5.98
5.89
5.91
5.89
4,400
Aug 27, 2026
6.05
6.05
5.96
5.98
5.96
34,000
Aug 26, 2026
5.98
6.11
5.98
6.07
6.05
16,400
Aug 25, 2026
5.95
6.04
5.95
5.97
5.95
8,500
Aug 24, 2026
5.91
6.04
5.91
5.99
5.97
12,800
Aug 21, 2026
5.89
5.94
5.87
5.94
5.92
6,500
Aug 20, 2026
5.88
6.00
5.85
5.89
5.87
15,700
Aug 19, 2026
6.00
6.00
5.90
5.90
5.88
8,400
Aug 18, 2026
5.95
6.03
5.91
5.91
5.89
16,200
Aug 17, 2026
5.97
6.06
5.95
5.95
5.93
5,100
Aug 14, 2026
6.15
6.15
5.97
6.05
6.03
24,300
Aug 13, 2026
6.09
6.20
6.04
6.18
6.16
18,200
Aug 12, 2026
5.89
6.15
5.85
6.07
6.05
30,800
Aug 11, 2026
5.95
5.95
5.84
5.86
5.84
36,300
Aug 10, 2026
6.11
6.12
5.95
5.95
5.93
23,200
Aug 7, 2026
6.05
6.14
5.99
6.12
6.10
10,500
Aug 6, 2026
6.07
6.07
6.02
6.05
6.03
19,000
Aug 5, 2026
6.07
6.13
6.03
6.07
6.05
13,800
Aug 4, 2026
6.16
6.21
6.10
6.11
6.09
20,200
Aug 3, 2026
6.06
6.17
6.05
6.15
6.13
14,900
Jul 31, 2026
6.00
6.08
5.90
6.05
6.03
95,900
Jul 30, 2026
6.02
6.02
5.79
6.00
5.98
87,100
Jul 29, 2026
6.01
6.06
5.97
6.03
6.01
31,100
Jul 28, 2026
6.04
6.16
5.97
6.02
6.00
20,200
Jul 27, 2026
6.01
6.12
5.98
6.04
6.02
31,400
Jul 24, 2026
6.08
6.08
5.99
6.00
5.98
12,400
Jul 23, 2026
6.02
6.13
5.92
6.08
6.06
48,800
Jul 22, 2026
5.94
6.11
5.94
6.02
6.00
42,200
Jul 21, 2026
6.07
6.11
5.95
5.96
5.94
40,400
Jul 20, 2026
6.17
6.17
6.05
6.09
6.07
21,500
Jul 17, 2026
6.17
6.19
6.02
6.17
6.15
26,500
Jul 16, 2026
6.05
6.12
6.00
6.06
6.04
21,500
Jul 15, 2026
6.04
6.12
5.97
6.05
6.03
40,800
Jul 14, 2026
6.13
6.13
6.04
6.04
6.02
11,300
Jul 13, 2026
6.34
6.41
6.13
6.16
6.14
28,200
Jul 10, 2026
6.20
6.37
6.15
6.36
6.33
52,300
Jul 9, 2026
6.03
6.14
6.02
6.10
6.08
17,900
Jul 8, 2026
6.06
6.09
5.96
6.06
6.04
47,100
Jul 7, 2026
6.35
6.42
6.07
6.09
6.07
49,000
Jul 6, 2026
6.29
6.43
6.28
6.35
6.32
40,700
Jul 2, 2026
6.49
6.51
6.27
6.33
6.30
31,700
Jul 1, 2026
6.14
6.50
6.11
6.49
6.46
86,800
Jun 30, 2026
6.13
6.22
6.10
6.14
6.12
71,000
Jun 29, 2026
6.25
6.36
6.00
6.16
6.14
83,700
Jun 26, 2026
6.65
6.78
6.14
6.22
6.20
1,491,000
Jun 25, 2026
6.73
6.81
6.44
6.67
6.64
64,500
Jun 24, 2026
6.21
6.85
6.11
6.75
6.72
130,800
Jun 23, 2026
6.11
6.22
6.07
6.17
6.15
41,200
Jun 22, 2026
6.09
6.35
6.08
6.11
6.09
58,100
Jun 18, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
6.15
6.27
6.09
6.12
6.10
73,400
Jun 17, 2026
6.19
6.30
6.07
6.13
6.08
37,000
Jun 16, 2026
6.33
6.44
6.19
6.20
6.15
33,700
Jun 15, 2026
6.50
6.62
6.27
6.30
6.25
44,000
Jun 12, 2026
6.15
6.56
6.13
6.48
6.43
55,100
Jun 11, 2026
6.10
6.31
6.02
6.15
6.10
39,400
Jun 10, 2026
6.17
6.20
6.04
6.04
5.99
27,600
Jun 9, 2026
6.05
6.16
6.00
6.11
6.06
40,800
Jun 8, 2026
5.94
6.15
5.86
6.05
6.00
85,800
Jun 5, 2026
5.61
6.17
5.61
5.83
5.78
83,100
Jun 4, 2026
5.53
5.69
5.45
5.69
5.64
158,200
Jun 3, 2026
5.75
5.77
5.44
5.44
5.40
113,700
Jun 2, 2026
5.95
6.12
5.95
6.01
5.96
34,300
Jun 1, 2026
5.99
6.02
5.90
5.96
5.91
24,900
May 29, 2026
6.01
6.11
5.96
6.03
5.98
32,500
May 28, 2026
5.98
6.08
5.96
6.07
6.02
21,000
May 27, 2026
6.00
6.07
6.00
6.04
5.99
26,400
May 26, 2026
5.96
6.06
5.85
6.02
5.97
68,500
May 22, 2026
6.10
6.12
5.96
5.98
5.93
22,500
May 21, 2026
5.87
6.10
5.86
6.10
6.05
35,200
May 20, 2026
5.89
6.00
5.89
5.93
5.88
50,200
May 19, 2026
5.95
6.05
5.93
5.93
5.88
32,300
May 18, 2026
6.01
6.13
6.00
6.02
5.97
18,800
May 15, 2026
5.97
6.11
5.95
6.03
5.98
111,000
May 14, 2026
6.05
6.17
5.96
6.01
5.96
38,000
May 13, 2026
5.97
6.13
5.97
6.03
5.98
41,100
May 12, 2026
6.10
6.16
6.01
6.03
5.98
18,700
May 11, 2026
6.04
6.14
5.97
6.10
6.05
27,300
May 8, 2026
6.17
6.25
6.04
6.06
6.01
13,100
May 7, 2026
6.02
6.21
6.02
6.17
6.12
14,600
May 6, 2026
6.07
6.12
6.00
6.07
6.02
28,500
May 5, 2026
6.00
6.12
5.99
6.10
6.05
21,800
May 4, 2026
6.05
6.06
5.96
6.00
5.95
48,100
May 1, 2026
6.07
6.11
6.03
6.06
6.01
11,900
Apr 30, 2026
6.00
6.12
6.00
6.06
6.01
37,900
Apr 29, 2026
6.14
6.14
6.00
6.05
6.00
28,000
Apr 28, 2026
6.07
6.23
6.03
6.16
6.11
23,700
Apr 27, 2026
6.06
6.11
6.00
6.07
6.02
37,900
Apr 24, 2026
6.00
6.28
6.00
6.11
6.06
21,000
Apr 23, 2026
6.04
6.09
5.99
6.04
5.99
38,300
Apr 22, 2026
6.07
6.07
6.00
6.04
5.99
32,500
Apr 21, 2026
6.25
6.31
6.08
6.09
6.04
28,300
Apr 20, 2026
6.35
6.45
6.05
6.21
6.16
61,700
Apr 17, 2026
6.22
6.45
6.18
6.37
6.32
73,700
Apr 16, 2026
6.10
6.23
6.02
6.12
6.07
92,500
Apr 15, 2026
6.06
6.22
5.99
6.09
6.04
50,100
Apr 14, 2026
5.91
6.23
5.91
6.06
6.01
36,500
Apr 13, 2026
5.51
5.93
5.42
5.85
5.80
53,300
Apr 10, 2026
5.55
5.62
5.41
5.62
5.57
31,200
Apr 9, 2026
5.68
5.68
5.37
5.52
5.48
33,600
Apr 8, 2026
5.52
5.68
5.16
5.68
5.63
135,300
Apr 7, 2026
6.07
6.07
5.95
6.00
5.95
35,300
Apr 6, 2026
6.18
6.26
6.08
6.14
6.09
33,100
Apr 2, 2026
6.10
6.20
5.95
6.16
6.11
21,800
Apr 1, 2026
6.14
6.14
6.06
6.13
6.08
25,300
Mar 31, 2026
6.32
6.32
6.03
6.12
6.07
19,500
Mar 30, 2026
6.24
6.32
6.22
6.27
6.22
30,500
Mar 27, 2026
6.24
6.28
6.17
6.23
6.18
18,700
Mar 26, 2026
6.09
6.34
6.06
6.30
6.25
33,200
Mar 25, 2026
6.15
6.24
6.04
6.10
6.05
26,300
Mar 24, 2026
6.07
6.13
6.00
6.06
6.01
33,700
Mar 23, 2026
6.02
6.26
5.92
6.14
6.09
35,500
Mar 20, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
5.92
5.93
5.75
5.91
5.86
69,000
Mar 19, 2026
5.96
6.16
5.92
5.93
5.86
47,300
Mar 18, 2026
6.22
6.26
6.02
6.02
5.95
43,100
Mar 17, 2026
6.25
6.30
6.21
6.26
6.18
27,000
Mar 16, 2026
6.40
6.40
6.23
6.27
6.19
18,100
Mar 13, 2026
6.32
6.42
6.20
6.36
6.28
43,200
Mar 12, 2026
6.17
6.31
6.11
6.31
6.23
28,400
Mar 11, 2026
6.24
6.33
6.20
6.25
6.17
42,000
Mar 10, 2026
6.14
6.38
6.06
6.25
6.17
70,600
Mar 9, 2026
6.12
6.23
5.94
6.20
6.12
58,700
Mar 6, 2026
6.21
6.26
6.09
6.25
6.17
53,300
Mar 5, 2026
6.36
6.37
6.21
6.31
6.23
37,200
Mar 4, 2026
6.34
6.37
6.24
6.28
6.20
22,900
Mar 3, 2026
6.25
6.29
6.10
6.27
6.19
30,000
Mar 2, 2026
6.26
6.36
6.26
6.33
6.25
20,900
Feb 27, 2026
6.41
6.48
6.33
6.35
6.27
31,000
Feb 26, 2026
6.37
6.54
6.27
6.50
6.42
25,300
Feb 25, 2026
6.21
6.41
6.19
6.38
6.30
23,500
Feb 24, 2026
6.07
6.26
6.06
6.25
6.17
33,700
Feb 23, 2026
6.13
6.17
6.05
6.05
5.98
62,400
Feb 20, 2026
6.27
6.31
6.08
6.18
6.10
45,600
Feb 19, 2026
6.28
6.35
6.22
6.28
6.20
47,300
Feb 18, 2026
6.29
6.36
6.24
6.28
6.20
39,700
Feb 17, 2026
6.29
6.36
6.19
6.28
6.20
23,400
Feb 13, 2026
6.20
6.36
6.19
6.29
6.21
21,100
Feb 12, 2026
6.09
6.24
6.09
6.23
6.15
66,000
Feb 11, 2026
6.35
6.36
6.00
6.09
6.02
81,800
Feb 10, 2026
6.45
6.51
6.29
6.29
6.21
48,600
Feb 9, 2026
6.53
6.56
6.37
6.43
6.35
34,100
Feb 6, 2026
6.49
6.56
6.39
6.50
6.42
40,400
Feb 5, 2026
6.49
6.52
6.28
6.40
6.32
56,200
Feb 4, 2026
6.67
6.73
6.50
6.51
6.43
56,900
Feb 3, 2026
7.00
7.01
6.51
6.60
6.52
33,200
Feb 2, 2026
6.95
7.12
6.89
6.98
6.89
51,600
Jan 30, 2026
6.62
7.01
6.58
6.99
6.90
59,900
Jan 29, 2026
6.29
6.62
6.29
6.62
6.54
45,500
Jan 28, 2026
6.35
6.36
6.28
6.35
6.27
57,600
Jan 27, 2026
6.24
6.43
6.12
6.35
6.27
178,300
Jan 26, 2026
6.41
6.49
6.28
6.28
6.20
42,000
Jan 23, 2026
6.53
6.57
6.41
6.41
6.33
35,800
Jan 22, 2026
6.52
6.73
6.47
6.64
6.56
29,700
Jan 21, 2026
6.21
6.55
6.21
6.51
6.43
37,800
Jan 20, 2026
6.35
6.35
6.17
6.24
6.16
49,800
Jan 16, 2026
6.38
6.43
6.28
6.38
6.30
53,000
Jan 15, 2026
6.35
6.41
6.30
6.37
6.29
50,000
Jan 14, 2026
6.32
6.42
6.22
6.31
6.23
47,100
Jan 13, 2026
6.51
6.54
6.28
6.32
6.24
49,400
Jan 12, 2026
6.57
6.64
6.50
6.51
6.43
25,600
Jan 9, 2026
6.49
6.64
6.49
6.60
6.52
26,700
Jan 8, 2026
6.46
6.59
6.46
6.54
6.46
76,000
Jan 7, 2026
6.55
6.55
6.45
6.49
6.41
44,500
Jan 6, 2026
6.42
6.57
6.36
6.50
6.42
45,600
Jan 5, 2026
6.26
6.51
6.26
6.45
6.37
39,900
Jan 2, 2026
6.36
6.47
6.20
6.30
6.22
56,000
Dec 31, 2025
6.38
6.45
6.28
6.39
6.31
38,600
Dec 30, 2025
6.31
6.43
6.26
6.38
6.30
59,700
Dec 29, 2025
6.30
6.35
6.25
6.33
6.25
42,100
Dec 26, 2025
6.40
6.49
6.35
6.43
6.35
38,300
Dec 24, 2025
6.29
6.48
6.29
6.42
6.34
26,400
Dec 23, 2025
6.30
6.39
6.25
6.28
6.20
44,800
Dec 22, 2025
6.40
6.44
6.30
6.34
6.26
73,100
Dec 19, 2025
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
6.63
6.63
6.40
6.41
6.33
130,000
Dec 18, 2025
6.62
6.71
6.54
6.68
6.57
51,800
Dec 17, 2025
6.57
6.62
6.39
6.55
6.45
40,200
Dec 16, 2025
6.55
6.71
6.34
6.61
6.50
82,600
Dec 15, 2025
6.76
6.77
6.50
6.55
6.45
74,900
Dec 12, 2025
6.84
6.93
6.60
6.73
6.62
58,900
Dec 11, 2025
6.81
6.93
6.68
6.87
6.76
206,500
Dec 10, 2025
6.82
6.89
6.62
6.76
6.65
99,700
Dec 9, 2025
6.84
6.92
6.74
6.90
6.79
42,400
Dec 8, 2025
6.02
7.23
6.01
6.92
6.81
83,300
Dec 5, 2025
7.39
7.44
7.26
7.36
7.24
34,700
Dec 4, 2025
7.34
7.46
7.28
7.44
7.32
42,900
Dec 3, 2025
7.20
7.40
7.16
7.36
7.24
41,600
Dec 2, 2025
7.14
7.14
6.95
7.10
6.99
21,700
Dec 1, 2025
6.90
7.28
6.90
7.14
7.03
33,600
Nov 28, 2025
6.94
7.04
6.91
7.04
6.93
16,500
Nov 26, 2025
6.96
7.02
6.89
6.94
6.83
32,900
Nov 25, 2025
6.88
7.03
6.88
7.03
6.92
23,400
Nov 24, 2025
6.89
7.13
6.81
6.90
6.79
59,200
Nov 21, 2025
6.49
6.89
6.49
6.88
6.77
39,900
Nov 20, 2025
6.60
6.66
6.42
6.49
6.39
55,700
Nov 19, 2025
6.54
6.55
6.45
6.52
6.42
45,300
Nov 18, 2025
6.61
6.61
6.49
6.50
6.40
54,200
Nov 17, 2025
6.80
6.84
6.52
6.60
6.49
85,700
Nov 14, 2025
7.07
7.07
6.84
6.94
6.83
31,700
Nov 13, 2025
7.04
7.25
7.03
7.10
6.99
36,800
Nov 12, 2025
7.26
7.32
7.06
7.12
7.01
35,300
Nov 11, 2025
7.12
7.31
7.12
7.23
7.11
43,900
Nov 10, 2025
6.87
7.14
6.76
7.07
6.96
64,000
Nov 7, 2025
6.79
6.87
6.74
6.83
6.72
37,300
Nov 6, 2025
6.93
6.94
6.74
6.82
6.71
57,200
Nov 5, 2025
7.06
7.06
6.85
6.97
6.86
37,700
Nov 4, 2025
7.21
7.24
6.73
7.01
6.90
129,600
Nov 3, 2025
7.35
7.35
7.13
7.28
7.16
66,900
Oct 31, 2025
7.22
7.35
7.12
7.32
7.20
86,400
