Italia markets closed

Virco Mfg. Corporation (VIRC)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,48+0,65 (+5,50%)
In data: 02:38PM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202411,8912,5111,6712,4812,48157.280
08 mag 202411,9812,1411,7711,8311,83107.000
07 mag 202411,4311,9111,4311,8611,86123.700
06 mag 202411,0111,7710,9511,4911,49155.500
03 mag 202411,0011,1210,6710,9010,90119.600
02 mag 202411,2611,2610,7810,9610,96155.700
01 mag 202410,6711,1310,6011,1311,13116.100
30 apr 202410,9610,9810,5310,6710,6778.200
29 apr 202410,9811,2710,9811,0011,00104.500
26 apr 202411,0711,5910,7510,9910,99150.500
25 apr 202410,4811,0310,4811,0011,0086.100
24 apr 202410,3910,7810,1910,6810,68108.900
23 apr 202410,3310,6210,2910,3510,35106.900
22 apr 202410,2610,5810,1810,2910,29137.900
19 apr 202410,2910,6110,2310,2610,2665.800
18 apr 202410,3110,8110,1310,3510,35117.500
17 apr 202410,5010,9510,3110,3210,32177.100
16 apr 202410,0210,8010,0110,5010,50175.300
15 apr 202411,6011,729,7610,1510,15468.100
12 apr 202411,3112,0011,1611,9011,90180.900
11 apr 202411,1511,3811,0711,1711,1762.500
10 apr 202411,4211,6411,0811,2411,2484.700
09 apr 202412,0012,0011,5211,6711,6798.000
08 apr 202412,0012,0011,6711,9911,9991.500
05 apr 202411,6012,0011,5411,9911,9973.400
04 apr 202412,0012,2411,5111,5411,54141.700
03 apr 202411,2812,0211,1811,8311,83149.900
02 apr 202411,1211,3410,9311,2611,2675.500
01 apr 202410,9311,7510,9311,1911,19235.500
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 gen 202411,9612,6311,9611,9811,96205.300
30 gen 202412,3712,5011,8011,9611,94198.200
29 gen 202412,7012,7012,3512,4812,45186.100
26 gen 202412,5812,9912,4612,6012,57159.400
25 gen 202412,2413,0812,1112,4912,46394.100
24 gen 202412,7012,7612,0712,2412,22196.600
23 gen 202413,0013,0012,2112,3012,28209.500
22 gen 202411,5712,8811,5512,6812,65351.900
19 gen 202411,0111,5710,7711,4211,40189.500
18 gen 202410,9411,1910,3210,9310,91274.300
17 gen 202411,7011,7010,8210,8810,86357.300
16 gen 202411,8112,2011,5811,8511,83248.000
12 gen 202412,1112,3011,7011,8311,81182.300
11 gen 202412,1012,3011,7012,1112,09190.800
10 gen 202411,6812,6911,5012,1012,08378.500
09 gen 202412,1912,3411,8112,0312,01211.100
08 gen 202412,5012,5011,6012,2712,25393.000
05 gen 202412,7012,7011,7512,4412,42373.700
04 gen 202411,8312,8911,7212,7212,69510.500
03 gen 202411,1512,3710,5311,8711,85400.700
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...