Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtra Systems Inc (NQ: VTSI )

16.04 +0.28 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 01, 2024 15.65 16.23 14.67 16.04 253,390 +0.28(+1.78%)
Apr 30, 2024 15.02 16.02 14.41 15.76 460,790 +0.77(+5.14%)
Apr 29, 2024 13.68 15.78 13.64 14.99 493,946 +1.79(+13.56%)
Apr 26, 2024 12.00 13.47 12.00 13.20 270,458 +1.18(+9.82%)
Apr 25, 2024 12.12 12.21 11.89 12.02 90,741 -0.26(-2.12%)
Apr 24, 2024 12.39 12.39 11.88 12.28 122,883 -0.03(-0.24%)
Apr 23, 2024 12.19 12.66 11.98 12.31 148,132 +0.09(+0.74%)
Apr 22, 2024 12.73 13.05 12.10 12.22 205,045 -0.50(-3.93%)
Apr 19, 2024 13.06 13.16 12.63 12.72 180,684 -0.53(-4.00%)
Apr 18, 2024 12.43 13.72 11.70 13.25 522,811 +1.99(+17.67%)
Apr 17, 2024 11.90 12.07 11.05 11.26 238,339 -0.52(-4.41%)
Apr 16, 2024 12.03 12.11 11.71 11.78 140,461 -0.24(-2.00%)
Apr 15, 2024 12.31 12.62 11.80 12.02 184,304 -0.29(-2.36%)
Apr 12, 2024 13.27 13.27 11.90 12.31 258,098 -0.77(-5.89%)
Apr 11, 2024 13.35 13.72 12.93 13.08 214,857 -0.14(-1.06%)
Apr 10, 2024 13.00 14.12 12.62 13.22 246,499 -0.04(-0.30%)
Apr 09, 2024 13.29 13.67 13.01 13.26 194,228 -0.14(-1.04%)
Apr 08, 2024 14.65 14.94 12.92 13.40 464,891 -1.00(-6.94%)
Apr 05, 2024 15.60 16.97 14.22 14.40 712,559 -0.50(-3.36%)
Apr 04, 2024 15.27 15.55 13.86 14.90 540,789 -0.12(-0.80%)
Apr 03, 2024 13.20 15.62 12.75 15.02 1,204,483 +1.88(+14.31%)
Apr 02, 2024 11.85 13.80 11.13 13.14 2,947,059 +3.60(+37.74%)
Apr 01, 2024 10.63 10.63 9.230 9.540 369,678 -0.74(-7.20%)
Mar 28, 2024 10.56 10.62 10.12 10.28 59,925 -0.02(-0.19%)
Mar 27, 2024 10.72 10.73 10.14 10.30 96,133 -0.45(-4.19%)
Mar 26, 2024 10.46 10.92 10.37 10.75 155,324 +0.65(+6.44%)
Mar 25, 2024 9.840 10.56 9.840 10.10 101,686 +0.35(+3.59%)
Mar 22, 2024 9.690 9.750 9.490 9.750 33,523 +0.06(+0.62%)
Mar 21, 2024 9.650 9.790 9.517 9.690 64,986 +0.25(+2.65%)
Mar 20, 2024 9.850 9.900 9.390 9.440 83,577 -0.42(-4.26%)
Mar 19, 2024 9.790 9.980 9.510 9.860 101,279 +0.08(+0.82%)
Mar 18, 2024 9.380 9.940 9.270 9.780 132,781 +0.40(+4.26%)
Mar 15, 2024 9.120 9.490 9.120 9.380 80,299 +0.26(+2.85%)
Mar 14, 2024 9.100 9.310 8.940 9.120 65,369 +0.05(+0.55%)
Mar 13, 2024 8.930 9.230 8.880 9.070 71,176 +0.11(+1.23%)
Mar 12, 2024 9.030 9.080 8.650 8.960 102,298 -0.03(-0.33%)
Mar 11, 2024 9.000 9.200 8.860 8.990 117,306 +0.01(+0.11%)
Mar 08, 2024 9.050 9.240 8.830 8.980 118,335 -0.05(-0.55%)
Mar 07, 2024 9.170 9.400 9.010 9.030 76,456 -0.07(-0.77%)
Mar 06, 2024 9.260 9.480 9.100 9.100 64,280 -0.16(-1.73%)
Mar 05, 2024 9.380 9.574 9.150 9.260 64,953 -0.20(-2.11%)
Mar 04, 2024 9.650 9.670 9.330 9.460 100,534 -0.19(-1.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.