U.S. markets closed

Virco Mfg. Corporation (VIRC)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
10.93-0.09 (-0.82%)
Al cierre: 04:00PM EDT
10.93 0.00 (0.00%)
Fuera de horario: 04:04PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202411.0611.3410.8710.9310.9382,200
27 mar 202410.7011.1210.6511.0211.0265,000
26 mar 202410.4910.6510.4810.6410.6467,600
25 mar 202410.4310.7410.2710.4910.49129,000
22 mar 202410.8310.8810.4110.7710.7761,400
21 mar 202410.6411.1510.5110.8210.82176,800
20 mar 202410.4410.5710.0310.5110.51129,500
19 mar 202410.1510.489.8710.4510.45151,800
18 mar 202410.0210.329.6410.1510.15156,700
15 mar 20249.6310.199.6310.0310.03105,800
14 mar 20249.889.989.519.729.7288,100
13 mar 20249.5510.149.559.899.8989,200
12 mar 20249.789.809.489.669.6669,800
11 mar 20249.799.969.529.779.7794,500
08 mar 20249.689.959.569.769.7699,700
07 mar 20249.599.819.489.679.6793,000
06 mar 20249.9510.099.529.589.58156,400
06 mar 20240.02 Dividendo
05 mar 20249.5210.099.509.969.94235,200
04 mar 202410.8710.879.879.889.86160,900
01 mar 202410.6010.8110.4210.7510.73162,700
29 feb 202410.0610.6810.0610.5410.52143,000
28 feb 20249.6410.519.6110.0610.04195,700
27 feb 20249.299.949.279.739.71208,900
26 feb 20249.339.579.169.239.21162,800
23 feb 20248.989.648.989.349.32182,300
22 feb 20249.119.288.849.029.00165,400
21 feb 20248.899.148.829.079.0596,900
20 feb 20249.069.178.758.948.92199,900
16 feb 20249.349.348.809.209.18203,000
15 feb 20249.649.649.239.399.37157,600
14 feb 20249.259.639.259.639.61203,100
13 feb 20249.129.609.069.219.19279,300
12 feb 20249.3110.039.309.839.81388,600
09 feb 202411.4211.508.969.479.45984,500
08 feb 202411.6011.9711.5211.6411.62145,100
07 feb 202411.9411.9411.4411.5811.56198,800
06 feb 202411.9812.3411.8011.9111.89141,100
05 feb 202411.8212.0011.2611.8611.84216,200
02 feb 202411.8511.9411.5111.7911.77167,200
01 feb 202412.0912.1711.4411.8411.82258,900
31 ene 202411.9612.6311.9611.9811.96205,300
30 ene 202412.3712.5011.8011.9611.94198,200
29 ene 202412.7012.7012.3512.4812.45186,100
26 ene 202412.5812.9912.4612.6012.57159,400
25 ene 202412.2413.0812.1112.4912.46394,100
24 ene 202412.7012.7612.0712.2412.22196,600
23 ene 202413.0013.0012.2112.3012.28209,500
22 ene 202411.5712.8811.5512.6812.65351,900
19 ene 202411.0111.5710.7711.4211.40189,500
18 ene 202410.9411.1910.3210.9310.91274,300
17 ene 202411.7011.7010.8210.8810.86357,300
16 ene 202411.8112.2011.5811.8511.83248,000
12 ene 202412.1112.3011.7011.8311.81182,300
11 ene 202412.1012.3011.7012.1112.09190,800
10 ene 202411.6812.6911.5012.1012.08378,500
09 ene 202412.1912.3411.8112.0312.01211,100
08 ene 202412.5012.5011.6012.2712.25393,000
05 ene 202412.7012.7011.7512.4412.42373,700
04 ene 202411.8312.8911.7212.7212.69510,500
03 ene 202411.1512.3710.5311.8711.85400,700
02 ene 202412.2112.2111.0511.2411.22376,300
29 dic 202312.2512.2511.2112.0312.01293,800
28 dic 202312.2012.6512.0212.2212.20279,300
27 dic 202311.8012.3411.6512.1512.13387,300
26 dic 202311.6011.8511.0511.5811.56354,900
22 dic 202310.9011.6610.9011.5811.56232,600
21 dic 202311.2711.4110.2810.9010.88438,000
21 dic 20230.02 Dividendo
20 dic 202311.5012.1611.0511.1411.10481,900
19 dic 202310.9511.2110.5911.1911.15278,500
18 dic 202310.8711.4810.5010.8510.81562,800
15 dic 202310.0710.889.9010.5010.46554,200
14 dic 20239.789.889.439.859.81265,200
13 dic 20239.099.708.809.539.49250,200
12 dic 20239.009.348.639.139.10240,500
11 dic 20238.779.418.289.049.01502,500
08 dic 20237.998.757.738.518.48674,100
07 dic 20236.877.046.757.016.9855,600
06 dic 20236.937.036.626.826.7986,400
05 dic 20237.237.366.636.886.85134,900
04 dic 20236.907.346.907.337.30150,100
01 dic 20236.687.266.686.956.9279,400
30 nov 20236.406.856.406.716.6859,600
29 nov 20236.416.536.396.406.389,500
28 nov 20236.456.536.306.396.3713,200
27 nov 20236.506.596.266.486.4669,300
24 nov 20236.306.636.306.506.4824,500
22 nov 20236.756.766.266.356.3338,100
21 nov 20236.536.996.536.786.7541,400
20 nov 20236.256.766.206.636.6098,600
17 nov 20236.356.496.206.316.2973,400
16 nov 20236.566.566.296.336.3113,500
15 nov 20236.496.746.346.586.5576,300
14 nov 20236.146.466.026.386.36101,700
13 nov 20237.077.076.106.146.12164,700
10 nov 20236.877.146.787.097.06119,200
09 nov 20236.466.796.436.716.6854,100
08 nov 20236.436.496.356.466.4444,500
07 nov 20236.216.506.136.456.4357,200
*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...