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

Virtra Systems Inc (NQ: VTSI )

16.36 +0.07 (+0.43%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 3, 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 30, 2022 4.650 4.740 4.600 4.740 15,933 +0.04(+0.85%)
Nov 29, 2022 4.710 4.780 4.608 4.700 9,623 -0.04(-0.84%)
Nov 28, 2022 4.790 4.790 4.740 4.740 1,605 -0.06(-1.25%)
Nov 25, 2022 4.800 4.800 4.800 4.800 1,338 +0.03(+0.63%)
Nov 23, 2022 4.720 4.780 4.690 4.770 6,029 +0.04(+0.85%)
Nov 22, 2022 4.730 4.770 4.700 4.730 9,729 +0.00(+0.00%)
Nov 21, 2022 4.780 4.830 4.720 4.730 9,408 -0.10(-2.07%)
Nov 18, 2022 4.770 4.830 4.720 4.830 9,923 +0.14(+2.99%)
Nov 17, 2022 4.710 4.800 4.570 4.690 26,084 -0.13(-2.70%)
Nov 16, 2022 4.710 4.920 4.654 4.820 41,570 +0.12(+2.55%)
Nov 15, 2022 4.470 4.700 4.300 4.700 87,959 +0.04(+0.86%)
Nov 14, 2022 4.810 4.940 4.610 4.660 106,286 -0.16(-3.32%)
Nov 11, 2022 4.800 4.980 4.780 4.820 23,154 -0.02(-0.41%)
Nov 10, 2022 4.870 4.920 4.740 4.840 27,609 +0.04(+0.83%)
Nov 09, 2022 4.890 4.900 4.660 4.800 33,820 -0.05(-1.03%)
Nov 08, 2022 4.990 4.990 4.845 4.850 16,256 -0.09(-1.82%)
Nov 07, 2022 4.930 4.980 4.880 4.940 16,408 +0.00(+0.00%)
Nov 04, 2022 4.923 4.950 4.800 4.940 6,960 +0.07(+1.44%)
Nov 03, 2022 5.040 5.080 4.860 4.870 15,008 -0.21(-4.13%)
Nov 02, 2022 5.010 5.080 4.990 5.080 11,483 +0.08(+1.60%)
Nov 01, 2022 5.190 5.190 5.000 5.000 27,043 -0.20(-3.85%)
Oct 31, 2022 5.110 5.230 5.110 5.200 7,341 +0.10(+1.96%)
Oct 28, 2022 5.149 5.160 5.083 5.100 5,515 +0.06(+1.19%)
Oct 27, 2022 5.061 5.063 5.010 5.040 2,098 +0.02(+0.40%)
Oct 26, 2022 5.120 5.180 5.020 5.020 6,336 -0.09(-1.76%)
Oct 25, 2022 5.040 5.190 5.040 5.110 16,187 -0.03(-0.58%)
Oct 24, 2022 5.040 5.150 5.010 5.140 14,266 +0.13(+2.59%)
Oct 21, 2022 5.030 5.100 5.000 5.010 17,502 -0.04(-0.79%)
Oct 20, 2022 5.090 5.090 5.000 5.050 9,548 -0.04(-0.79%)
Oct 19, 2022 5.020 5.200 5.000 5.090 20,418 +0.10(+2.00%)
Oct 18, 2022 5.030 5.050 4.990 4.990 2,441 +0.03(+0.60%)
Oct 17, 2022 5.100 5.180 4.940 4.960 16,240 -0.06(-1.20%)
Oct 14, 2022 5.070 5.190 5.010 5.020 9,849 -0.04(-0.79%)
Oct 13, 2022 5.140 5.250 5.010 5.060 14,438 -0.21(-3.95%)
Oct 12, 2022 5.200 5.268 5.090 5.268 12,893 +0.03(+0.53%)
Oct 11, 2022 5.490 5.582 5.220 5.240 10,975 -0.24(-4.38%)
Oct 10, 2022 5.622 5.645 5.400 5.480 8,075 -0.15(-2.66%)
Oct 07, 2022 5.950 5.950 5.610 5.630 5,075 -0.21(-3.60%)
Oct 06, 2022 5.720 5.940 5.600 5.840 19,438 +0.10(+1.74%)
Oct 05, 2022 5.830 5.950 5.740 5.740 8,536 -0.09(-1.54%)
Oct 04, 2022 5.830 5.950 5.600 5.830 12,284 -0.01(-0.17%)
Oct 03, 2022 5.313 5.840 5.313 5.840 15,063 +0.43(+7.95%)
Sep 30, 2022 5.400 5.670 5.400 5.410 21,155 -0.02(-0.37%)
Sep 29, 2022 5.590 5.665 5.240 5.430 40,060 -0.17(-3.04%)
Sep 28, 2022 5.630 5.750 5.600 5.600 12,323 +0.00(+0.00%)
Sep 27, 2022 5.760 5.870 5.600 5.600 17,043 -0.16(-2.78%)
Sep 26, 2022 5.930 5.930 5.760 5.760 11,550 -0.14(-2.37%)
Sep 23, 2022 5.860 5.929 5.750 5.900 31,340 -0.07(-1.17%)
Sep 22, 2022 6.210 6.210 5.760 5.970 53,844 -0.31(-4.94%)
Sep 21, 2022 6.370 6.370 6.140 6.280 13,949 -0.09(-1.41%)
Sep 20, 2022 6.680 6.680 6.230 6.370 18,668 -0.31(-4.64%)
Sep 19, 2022 6.260 6.680 6.170 6.680 46,141 +0.21(+3.25%)
Sep 16, 2022 6.030 6.470 6.030 6.470 69,906 +0.39(+6.41%)
Sep 15, 2022 6.040 6.180 5.920 6.080 14,740 -0.01(-0.16%)
Sep 14, 2022 5.900 6.150 5.830 6.090 30,234 +0.08(+1.33%)
Sep 13, 2022 6.010 6.090 6.010 6.010 29,830 -0.11(-1.80%)
Sep 12, 2022 5.900 6.230 5.900 6.120 31,446 +0.02(+0.33%)
Sep 09, 2022 6.000 6.290 5.977 6.100 61,549 +0.06(+0.99%)
Sep 08, 2022 5.900 6.040 5.820 6.040 19,215 +0.13(+2.20%)
Sep 07, 2022 5.950 6.070 5.820 5.910 47,120 +0.02(+0.34%)
Sep 06, 2022 6.100 6.110 5.670 5.890 36,041 -0.19(-3.13%)
Sep 02, 2022 5.890 6.080 5.680 6.080 61,845 +0.36(+6.22%)
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.