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

Virtra Systems Inc (NQ: VTSI )

12.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Oct 31, 2023 4.900 4.980 4.570 4.730 35,568 -0.20(-4.06%)
Oct 30, 2023 4.550 4.970 4.490 4.930 79,439 +0.39(+8.59%)
Oct 27, 2023 4.460 4.560 4.280 4.540 30,615 +0.21(+4.85%)
Oct 26, 2023 4.540 4.550 4.200 4.330 60,127 -0.22(-4.84%)
Oct 25, 2023 4.620 4.650 4.540 4.550 23,975 -0.12(-2.57%)
Oct 24, 2023 4.680 4.830 4.620 4.670 36,766 -0.04(-0.85%)
Oct 23, 2023 4.730 4.790 4.610 4.710 39,972 +0.02(+0.43%)
Oct 20, 2023 4.700 4.743 4.620 4.690 59,943 -0.01(-0.32%)
Oct 19, 2023 4.850 5.250 4.670 4.705 22,728 -0.16(-3.19%)
Oct 18, 2023 4.910 5.150 4.850 4.860 30,522 -0.11(-2.21%)
Oct 17, 2023 4.900 5.100 4.900 4.970 46,483 +0.11(+2.26%)
Oct 16, 2023 4.930 5.120 4.840 4.860 56,242 +0.03(+0.62%)
Oct 13, 2023 4.960 4.960 4.730 4.830 63,301 -0.02(-0.41%)
Oct 12, 2023 5.070 5.070 4.770 4.850 101,952 -0.16(-3.19%)
Oct 11, 2023 5.320 5.320 4.950 5.010 39,453 -0.24(-4.57%)
Oct 10, 2023 5.240 5.250 5.110 5.250 29,056 +0.05(+0.96%)
Oct 09, 2023 5.170 5.365 4.910 5.200 93,591 +0.02(+0.39%)
Oct 06, 2023 5.160 5.270 5.160 5.180 33,108 -0.07(-1.33%)
Oct 05, 2023 5.260 5.310 5.140 5.250 31,162 -0.06(-1.13%)
Oct 04, 2023 5.410 5.410 5.113 5.310 33,744 -0.02(-0.38%)
Oct 03, 2023 5.400 5.470 5.260 5.330 26,614 -0.14(-2.56%)
Oct 02, 2023 5.660 5.680 5.410 5.470 36,295 -0.11(-1.97%)
Sep 29, 2023 5.790 5.860 5.580 5.580 49,018 -0.27(-4.62%)
Sep 28, 2023 5.840 5.985 5.800 5.850 25,142 -0.05(-0.85%)
Sep 27, 2023 5.970 6.125 5.880 5.900 25,382 -0.07(-1.17%)
Sep 26, 2023 5.910 6.070 5.860 5.970 41,737 +0.02(+0.34%)
Sep 25, 2023 6.000 6.075 5.950 5.950 28,215 -0.07(-1.16%)
Sep 22, 2023 6.100 6.150 6.000 6.020 22,679 -0.03(-0.50%)
Sep 21, 2023 6.150 6.150 5.970 6.050 38,019 -0.07(-1.14%)
Sep 20, 2023 5.950 6.200 5.950 6.120 27,988 +0.09(+1.49%)
Sep 19, 2023 6.080 6.129 5.950 6.030 23,104 -0.08(-1.31%)
Sep 18, 2023 6.250 6.250 5.970 6.110 30,553 -0.07(-1.13%)
Sep 15, 2023 6.000 6.190 5.860 6.180 99,831 +0.19(+3.17%)
Sep 14, 2023 6.310 6.330 5.860 5.990 70,645 -0.28(-4.47%)
Sep 13, 2023 6.450 6.450 6.200 6.270 43,241 -0.22(-3.39%)
Sep 12, 2023 6.680 6.680 6.370 6.490 42,112 -0.19(-2.84%)
Sep 11, 2023 6.600 6.700 6.475 6.680 51,631 +0.26(+4.05%)
Sep 08, 2023 6.260 6.540 6.200 6.420 19,101 +0.15(+2.39%)
Sep 07, 2023 6.370 6.420 6.270 6.270 14,393 -0.10(-1.57%)
Sep 06, 2023 6.460 6.721 6.260 6.370 31,717 -0.13(-2.00%)
Sep 05, 2023 6.210 6.600 6.210 6.500 37,522 +0.21(+3.34%)
Sep 01, 2023 6.600 6.710 6.200 6.290 20,544 -0.21(-3.23%)
Aug 31, 2023 6.520 6.655 6.420 6.500 40,440 +0.07(+1.09%)
Aug 30, 2023 6.350 6.610 6.350 6.430 23,559 +0.09(+1.42%)
Aug 29, 2023 6.190 6.430 6.120 6.340 21,751 +0.17(+2.76%)
Aug 28, 2023 6.430 6.469 6.090 6.170 31,708 -0.05(-0.80%)
Aug 25, 2023 6.300 6.350 6.200 6.220 38,058 +0.00(+0.00%)
Aug 24, 2023 6.550 6.750 6.180 6.220 53,192 -0.44(-6.61%)
Aug 23, 2023 6.560 6.820 6.560 6.660 31,452 +0.07(+1.06%)
Aug 22, 2023 6.620 6.715 6.520 6.590 37,592 -0.05(-0.75%)
Aug 21, 2023 6.930 7.030 6.640 6.640 68,656 -0.31(-4.46%)
Aug 18, 2023 6.840 7.046 6.680 6.950 90,151 +0.04(+0.58%)
Aug 17, 2023 7.120 7.288 6.870 6.910 53,758 -0.32(-4.43%)
Aug 16, 2023 7.500 7.505 7.110 7.230 98,990 -0.21(-2.82%)
Aug 15, 2023 7.150 7.450 6.620 7.440 233,253 +0.94(+14.46%)
Aug 14, 2023 6.630 6.630 6.330 6.500 119,353 -0.10(-1.52%)
Aug 11, 2023 6.420 6.635 6.320 6.600 34,692 +0.23(+3.61%)
Aug 10, 2023 6.450 6.500 6.370 6.370 29,109 -0.10(-1.55%)
Aug 09, 2023 6.450 6.590 6.340 6.470 42,188 +0.02(+0.31%)
Aug 08, 2023 6.460 6.580 6.220 6.450 44,150 -0.13(-1.98%)
Aug 07, 2023 6.680 6.691 6.500 6.580 45,918 -0.07(-1.05%)
Aug 04, 2023 6.470 6.850 6.426 6.650 24,644 +0.24(+3.74%)
Aug 03, 2023 6.760 6.760 6.410 6.410 61,890 -0.39(-5.74%)
Aug 02, 2023 7.060 7.060 6.620 6.800 58,988 -0.28(-3.95%)
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.