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

Virtra Systems Inc (NQ: VTSI )

13.20 +1.18 (+9.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 29, 2019 3.800 3.900 3.650 3.760 3,600 +0.02(+0.53%)
Nov 27, 2019 3.770 3.900 3.670 3.740 35,100 +0.04(+1.08%)
Nov 26, 2019 3.840 3.880 3.680 3.700 9,535 -0.07(-1.86%)
Nov 25, 2019 3.780 3.887 3.720 3.770 29,905 +0.07(+1.89%)
Nov 22, 2019 3.620 3.860 3.620 3.700 9,500 +0.02(+0.54%)
Nov 21, 2019 3.680 3.750 3.670 3.680 19,713 -0.04(-1.08%)
Nov 20, 2019 3.770 3.950 3.720 3.720 78,636 +0.00(+0.00%)
Nov 19, 2019 3.600 3.818 3.600 3.720 20,057 +0.12(+3.33%)
Nov 18, 2019 3.690 3.690 3.600 3.600 14,791 +0.02(+0.56%)
Nov 15, 2019 3.810 3.810 3.550 3.580 33,500 -0.10(-2.72%)
Nov 14, 2019 3.710 3.850 3.680 3.680 26,197 +0.03(+0.82%)
Nov 13, 2019 3.700 3.990 3.650 3.650 115,829 +0.49(+15.51%)
Nov 12, 2019 3.100 3.290 3.100 3.160 52,651 -0.05(-1.56%)
Nov 11, 2019 3.190 3.210 3.050 3.210 4,809 +0.03(+0.94%)
Nov 08, 2019 3.130 3.200 3.070 3.180 12,300 +0.03(+0.95%)
Nov 07, 2019 3.020 3.190 2.900 3.150 6,955 -0.03(-0.94%)
Nov 06, 2019 3.020 3.247 3.010 3.180 26,738 -0.12(-3.64%)
Nov 05, 2019 3.150 3.300 3.150 3.300 22,143 +0.24(+7.84%)
Nov 04, 2019 2.990 3.060 2.975 3.060 14,877 +0.12(+4.08%)
Nov 01, 2019 3.040 3.040 2.940 2.940 6,700 -0.11(-3.61%)
Oct 31, 2019 2.910 3.065 2.860 3.050 32,554 +0.21(+7.58%)
Oct 30, 2019 2.850 2.879 2.680 2.835 2,632 +0.02(+0.53%)
Oct 29, 2019 2.740 2.830 2.733 2.820 8,041 +0.07(+2.55%)
Oct 28, 2019 2.767 2.810 2.742 2.750 19,363 +0.03(+1.10%)
Oct 25, 2019 2.763 2.800 2.720 2.720 1,800 -0.03(-1.09%)
Oct 24, 2019 2.774 2.782 2.685 2.750 16,039 -0.05(-1.79%)
Oct 23, 2019 2.710 2.800 2.705 2.800 14,499 +0.31(+12.45%)
Oct 22, 2019 2.533 2.533 2.475 2.490 9,548 -0.07(-2.86%)
Oct 21, 2019 2.600 2.603 2.563 2.563 3,846 +0.01(+0.53%)
Oct 18, 2019 2.582 2.720 2.550 2.550 5,600 +0.03(+1.19%)
Oct 17, 2019 2.740 2.740 2.520 2.520 6,057 -0.15(-5.62%)
Oct 16, 2019 2.800 2.800 2.670 2.670 3,635 -0.05(-1.84%)
Oct 15, 2019 2.740 2.750 2.630 2.720 7,084 -0.06(-2.16%)
Oct 14, 2019 2.630 2.780 2.550 2.780 1,789 +0.09(+3.50%)
Oct 11, 2019 2.651 2.800 2.650 2.686 7,800 +0.09(+3.31%)
Oct 10, 2019 2.640 2.660 2.600 2.600 6,886 +0.05(+1.96%)
Oct 09, 2019 2.830 2.830 2.550 2.550 19,113 -0.29(-10.21%)
Oct 08, 2019 2.750 2.840 2.750 2.840 3,510 +0.09(+3.27%)
Oct 07, 2019 2.640 2.830 2.640 2.750 5,502 +0.05(+1.85%)
Oct 04, 2019 2.825 2.825 2.680 2.700 6,100 +0.01(+0.37%)
Oct 03, 2019 2.830 2.830 2.660 2.690 6,970 -0.13(-4.61%)
Oct 02, 2019 2.880 2.880 2.680 2.820 5,077 +0.07(+2.55%)
Oct 01, 2019 2.780 3.000 2.750 2.750 7,149 +0.03(+1.10%)
Sep 30, 2019 2.591 2.730 2.591 2.720 11,149 +0.02(+0.74%)
Sep 27, 2019 2.800 2.866 2.700 2.700 3,300 +0.01(+0.50%)
Sep 26, 2019 2.686 2.688 2.620 2.687 1,413 -0.11(-4.05%)
Sep 25, 2019 2.820 3.100 2.595 2.800 19,978 +0.02(+0.57%)
Sep 24, 2019 3.111 3.111 2.710 2.784 31,951 -0.34(-10.77%)
Sep 23, 2019 2.960 3.337 2.960 3.120 75,977 +0.23(+7.96%)
Sep 20, 2019 2.890 2.890 2.810 2.890 19,100 -0.05(-1.70%)
Sep 19, 2019 3.010 3.090 2.899 2.940 15,418 -0.07(-2.33%)
Sep 18, 2019 3.090 3.110 2.900 3.010 29,557 -0.04(-1.31%)
Sep 17, 2019 3.089 3.089 3.010 3.050 3,176 +0.01(+0.29%)
Sep 16, 2019 2.970 3.041 2.805 3.041 2,549 +0.08(+2.74%)
Sep 13, 2019 2.710 2.960 2.710 2.960 16,300 -0.04(-1.33%)
Sep 12, 2019 2.850 3.030 2.850 3.000 10,138 -0.10(-3.23%)
Sep 11, 2019 2.810 3.100 2.713 3.100 38,839 +0.35(+12.73%)
Sep 10, 2019 2.825 2.825 2.660 2.750 3,949 -0.05(-1.79%)
Sep 09, 2019 2.850 2.850 2.455 2.800 82,612 +0.00(+0.00%)
Sep 06, 2019 2.790 2.882 2.750 2.800 16,600 +0.03(+1.08%)
Sep 05, 2019 2.500 2.780 2.460 2.770 57,357 +0.26(+10.36%)
Sep 04, 2019 2.500 2.730 2.500 2.510 49,754 +0.01(+0.40%)
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.