Virco Mfg. Corporation (VIRC)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:43AM EDT. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 10.48 | 10.94 | 10.48 | 10.91 | 10.91 | 20,594 |
| 24 abr 2024 | 10.39 | 10.78 | 10.19 | 10.68 | 10.68 | 108,900 |
| 23 abr 2024 | 10.33 | 10.62 | 10.29 | 10.35 | 10.35 | 106,900 |
| 22 abr 2024 | 10.26 | 10.58 | 10.18 | 10.29 | 10.29 | 137,900 |
| 19 abr 2024 | 10.29 | 10.61 | 10.23 | 10.26 | 10.26 | 65,800 |
| 18 abr 2024 | 10.31 | 10.81 | 10.13 | 10.35 | 10.35 | 117,500 |
| 17 abr 2024 | 10.50 | 10.95 | 10.31 | 10.32 | 10.32 | 177,100 |
| 16 abr 2024 | 10.02 | 10.80 | 10.01 | 10.50 | 10.50 | 175,300 |
| 15 abr 2024 | 11.60 | 11.72 | 9.76 | 10.15 | 10.15 | 468,100 |
| 12 abr 2024 | 11.31 | 12.00 | 11.16 | 11.90 | 11.90 | 180,900 |
| 11 abr 2024 | 11.15 | 11.38 | 11.07 | 11.17 | 11.17 | 62,500 |
| 10 abr 2024 | 11.42 | 11.64 | 11.08 | 11.24 | 11.24 | 84,700 |
| 09 abr 2024 | 12.00 | 12.00 | 11.52 | 11.67 | 11.67 | 98,000 |
| 08 abr 2024 | 12.00 | 12.00 | 11.67 | 11.99 | 11.99 | 91,500 |
| 05 abr 2024 | 11.60 | 12.00 | 11.54 | 11.99 | 11.99 | 73,400 |
| 04 abr 2024 | 12.00 | 12.24 | 11.51 | 11.54 | 11.54 | 141,700 |
| 03 abr 2024 | 11.28 | 12.02 | 11.18 | 11.83 | 11.83 | 149,900 |
| 02 abr 2024 | 11.12 | 11.34 | 10.93 | 11.26 | 11.26 | 75,500 |
| 01 abr 2024 | 10.93 | 11.75 | 10.93 | 11.19 | 11.19 | 235,500 |
| 28 mar 2024 | 11.06 | 11.34 | 10.87 | 10.93 | 10.93 | 82,200 |
| 27 mar 2024 | 10.70 | 11.12 | 10.65 | 11.02 | 11.02 | 65,000 |
| 26 mar 2024 | 10.49 | 10.65 | 10.48 | 10.64 | 10.64 | 67,600 |
| 25 mar 2024 | 10.43 | 10.74 | 10.27 | 10.49 | 10.49 | 129,000 |
| 22 mar 2024 | 10.83 | 10.88 | 10.41 | 10.77 | 10.77 | 61,400 |
| 21 mar 2024 | 10.64 | 11.15 | 10.51 | 10.82 | 10.82 | 176,800 |
| 20 mar 2024 | 10.44 | 10.57 | 10.03 | 10.51 | 10.51 | 129,500 |
| 19 mar 2024 | 10.15 | 10.48 | 9.87 | 10.45 | 10.45 | 151,800 |
| 18 mar 2024 | 10.02 | 10.32 | 9.64 | 10.15 | 10.15 | 156,700 |
| 15 mar 2024 | 9.63 | 10.19 | 9.63 | 10.03 | 10.03 | 105,800 |
| 14 mar 2024 | 9.88 | 9.98 | 9.51 | 9.72 | 9.72 | 88,100 |
| 13 mar 2024 | 9.55 | 10.14 | 9.55 | 9.89 | 9.89 | 89,200 |
| 12 mar 2024 | 9.78 | 9.80 | 9.48 | 9.66 | 9.66 | 69,800 |
| 11 mar 2024 | 9.79 | 9.96 | 9.52 | 9.77 | 9.77 | 94,500 |
| 08 mar 2024 | 9.68 | 9.95 | 9.56 | 9.76 | 9.76 | 99,700 |
| 07 mar 2024 | 9.59 | 9.81 | 9.48 | 9.67 | 9.67 | 93,000 |
| 06 mar 2024 | 9.95 | 10.09 | 9.52 | 9.58 | 9.58 | 156,400 |
| 06 mar 2024 | 0.02 Dividendo | |||||
| 05 mar 2024 | 9.52 | 10.09 | 9.50 | 9.96 | 9.94 | 235,200 |
| 04 mar 2024 | 10.87 | 10.87 | 9.87 | 9.88 | 9.86 | 160,900 |
| 01 mar 2024 | 10.60 | 10.81 | 10.42 | 10.75 | 10.73 | 162,700 |
| 29 feb 2024 | 10.06 | 10.68 | 10.06 | 10.54 | 10.52 | 143,000 |
| 28 feb 2024 | 9.64 | 10.51 | 9.61 | 10.06 | 10.04 | 195,700 |
| 27 feb 2024 | 9.29 | 9.94 | 9.27 | 9.73 | 9.71 | 208,900 |
| 26 feb 2024 | 9.33 | 9.57 | 9.16 | 9.23 | 9.21 | 162,800 |
| 23 feb 2024 | 8.98 | 9.64 | 8.98 | 9.34 | 9.32 | 182,300 |
| 22 feb 2024 | 9.11 | 9.28 | 8.84 | 9.02 | 9.00 | 165,400 |
| 21 feb 2024 | 8.89 | 9.14 | 8.82 | 9.07 | 9.05 | 96,900 |
| 20 feb 2024 | 9.06 | 9.17 | 8.75 | 8.94 | 8.92 | 199,900 |
| 16 feb 2024 | 9.34 | 9.34 | 8.80 | 9.20 | 9.18 | 203,000 |
| 15 feb 2024 | 9.64 | 9.64 | 9.23 | 9.39 | 9.37 | 157,600 |
| 14 feb 2024 | 9.25 | 9.63 | 9.25 | 9.63 | 9.61 | 203,100 |
| 13 feb 2024 | 9.12 | 9.60 | 9.06 | 9.21 | 9.19 | 279,300 |
| 12 feb 2024 | 9.31 | 10.03 | 9.30 | 9.83 | 9.81 | 388,600 |
| 09 feb 2024 | 11.42 | 11.50 | 8.96 | 9.47 | 9.45 | 984,500 |
| 08 feb 2024 | 11.60 | 11.97 | 11.52 | 11.64 | 11.62 | 145,100 |
| 07 feb 2024 | 11.94 | 11.94 | 11.44 | 11.58 | 11.56 | 198,800 |
| 06 feb 2024 | 11.98 | 12.34 | 11.80 | 11.91 | 11.89 | 141,100 |
| 05 feb 2024 | 11.82 | 12.00 | 11.26 | 11.86 | 11.84 | 216,200 |
| 02 feb 2024 | 11.85 | 11.94 | 11.51 | 11.79 | 11.77 | 167,200 |
| 01 feb 2024 | 12.09 | 12.17 | 11.44 | 11.84 | 11.82 | 258,900 |
| 31 ene 2024 | 11.96 | 12.63 | 11.96 | 11.98 | 11.96 | 205,300 |
| 30 ene 2024 | 12.37 | 12.50 | 11.80 | 11.96 | 11.94 | 198,200 |
| 29 ene 2024 | 12.70 | 12.70 | 12.35 | 12.48 | 12.45 | 186,100 |
| 26 ene 2024 | 12.58 | 12.99 | 12.46 | 12.60 | 12.57 | 159,400 |
| 25 ene 2024 | 12.24 | 13.08 | 12.11 | 12.49 | 12.46 | 394,100 |
| 24 ene 2024 | 12.70 | 12.76 | 12.07 | 12.24 | 12.22 | 196,600 |
| 23 ene 2024 | 13.00 | 13.00 | 12.21 | 12.30 | 12.28 | 209,500 |
| 22 ene 2024 | 11.57 | 12.88 | 11.55 | 12.68 | 12.65 | 351,900 |
| 19 ene 2024 | 11.01 | 11.57 | 10.77 | 11.42 | 11.40 | 189,500 |
| 18 ene 2024 | 10.94 | 11.19 | 10.32 | 10.93 | 10.91 | 274,300 |
| 17 ene 2024 | 11.70 | 11.70 | 10.82 | 10.88 | 10.86 | 357,300 |
| 16 ene 2024 | 11.81 | 12.20 | 11.58 | 11.85 | 11.83 | 248,000 |
| 12 ene 2024 | 12.11 | 12.30 | 11.70 | 11.83 | 11.81 | 182,300 |
| 11 ene 2024 | 12.10 | 12.30 | 11.70 | 12.11 | 12.09 | 190,800 |
| 10 ene 2024 | 11.68 | 12.69 | 11.50 | 12.10 | 12.08 | 378,500 |
| 09 ene 2024 | 12.19 | 12.34 | 11.81 | 12.03 | 12.01 | 211,100 |
| 08 ene 2024 | 12.50 | 12.50 | 11.60 | 12.27 | 12.25 | 393,000 |
| 05 ene 2024 | 12.70 | 12.70 | 11.75 | 12.44 | 12.42 | 373,700 |
| 04 ene 2024 | 11.83 | 12.89 | 11.72 | 12.72 | 12.69 | 510,500 |
| 03 ene 2024 | 11.15 | 12.37 | 10.53 | 11.87 | 11.85 | 400,700 |
| 02 ene 2024 | 12.21 | 12.21 | 11.05 | 11.24 | 11.22 | 376,300 |
| 29 dic 2023 | 12.25 | 12.25 | 11.21 | 12.03 | 12.01 | 293,800 |
| 28 dic 2023 | 12.20 | 12.65 | 12.02 | 12.22 | 12.20 | 279,300 |
| 27 dic 2023 | 11.80 | 12.34 | 11.65 | 12.15 | 12.13 | 387,300 |
| 26 dic 2023 | 11.60 | 11.85 | 11.05 | 11.58 | 11.56 | 354,900 |
| 22 dic 2023 | 10.90 | 11.66 | 10.90 | 11.58 | 11.56 | 232,600 |
| 21 dic 2023 | 11.27 | 11.41 | 10.28 | 10.90 | 10.88 | 438,000 |
| 21 dic 2023 | 0.02 Dividendo | |||||
| 20 dic 2023 | 11.50 | 12.16 | 11.05 | 11.14 | 11.10 | 481,900 |
| 19 dic 2023 | 10.95 | 11.21 | 10.59 | 11.19 | 11.15 | 278,500 |
| 18 dic 2023 | 10.87 | 11.48 | 10.50 | 10.85 | 10.81 | 562,800 |
| 15 dic 2023 | 10.07 | 10.88 | 9.90 | 10.50 | 10.46 | 554,200 |
| 14 dic 2023 | 9.78 | 9.88 | 9.43 | 9.85 | 9.81 | 265,200 |
| 13 dic 2023 | 9.09 | 9.70 | 8.80 | 9.53 | 9.49 | 250,200 |
| 12 dic 2023 | 9.00 | 9.34 | 8.63 | 9.13 | 9.10 | 240,500 |
| 11 dic 2023 | 8.77 | 9.41 | 8.28 | 9.04 | 9.01 | 502,500 |
| 08 dic 2023 | 7.99 | 8.75 | 7.73 | 8.51 | 8.48 | 674,100 |
| 07 dic 2023 | 6.87 | 7.04 | 6.75 | 7.01 | 6.98 | 55,600 |
| 06 dic 2023 | 6.93 | 7.03 | 6.62 | 6.82 | 6.79 | 86,400 |
| 05 dic 2023 | 7.23 | 7.36 | 6.63 | 6.88 | 6.85 | 134,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.