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 (%)
Dec 31, 2019 4.990 5.220 4.860 4.870 62,600 +0.00(+0.10%)
Dec 30, 2019 4.590 5.000 4.540 4.865 140,045 +0.44(+9.94%)
Dec 27, 2019 4.620 4.620 4.250 4.425 74,500 -0.08(-1.67%)
Dec 26, 2019 4.440 4.693 4.372 4.500 56,659 +0.19(+4.41%)
Dec 24, 2019 4.140 4.525 4.140 4.310 51,000 +0.18(+4.36%)
Dec 23, 2019 4.100 4.140 4.000 4.130 28,037 +0.03(+0.73%)
Dec 20, 2019 3.990 4.100 3.900 4.100 27,900 +0.12(+3.02%)
Dec 19, 2019 3.990 4.090 3.970 3.980 19,607 +0.05(+1.27%)
Dec 18, 2019 3.920 4.087 3.920 3.930 22,068 +0.03(+0.77%)
Dec 17, 2019 3.810 4.312 3.810 3.900 108,447 +0.06(+1.56%)
Dec 16, 2019 3.810 3.880 3.800 3.840 9,974 +0.04(+1.05%)
Dec 13, 2019 3.760 3.890 3.760 3.800 13,600 -0.02(-0.55%)
Dec 12, 2019 3.890 3.890 3.760 3.821 11,901 -0.00(-0.11%)
Dec 11, 2019 3.640 3.892 3.620 3.825 14,239 +0.15(+3.94%)
Dec 10, 2019 3.810 3.820 3.630 3.680 13,239 -0.12(-3.29%)
Dec 09, 2019 3.840 3.900 3.770 3.805 44,983 +0.08(+2.28%)
Dec 06, 2019 3.490 3.818 3.490 3.720 20,600 +0.24(+6.90%)
Dec 05, 2019 3.540 3.540 3.480 3.480 10,926 -0.02(-0.57%)
Dec 04, 2019 3.600 3.610 3.500 3.500 2,179 -0.05(-1.41%)
Dec 03, 2019 3.610 3.647 3.457 3.550 39,832 -0.13(-3.53%)
Dec 02, 2019 3.750 3.913 3.650 3.680 15,799 -0.08(-2.13%)
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%)
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.