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

Virtra Systems Inc (NQ: VTSI )

10.46 -1.05 (-9.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2018 3.230 3.580 3.070 3.070 26,100 +0.00(+0.00%)
Dec 28, 2018 3.380 3.380 3.020 3.070 14,700 -0.33(-9.71%)
Dec 27, 2018 3.000 3.565 3.000 3.400 18,097 +0.40(+13.33%)
Dec 26, 2018 3.500 3.500 3.000 3.000 31,753 -0.43(-12.54%)
Dec 24, 2018 3.500 3.550 3.000 3.430 12,500 -0.11(-3.11%)
Dec 21, 2018 3.620 3.650 3.510 3.540 17,500 -0.08(-2.21%)
Dec 20, 2018 3.760 3.890 3.610 3.620 20,967 -0.17(-4.49%)
Dec 19, 2018 3.800 3.932 3.770 3.790 10,109 +0.03(+0.80%)
Dec 18, 2018 3.850 3.970 3.760 3.760 11,422 +0.00(+0.00%)
Dec 17, 2018 3.850 3.920 3.750 3.760 18,592 -0.19(-4.81%)
Dec 14, 2018 3.890 4.020 3.820 3.950 6,700 -0.03(-0.75%)
Dec 13, 2018 3.970 4.020 3.880 3.980 14,042 -0.02(-0.50%)
Dec 12, 2018 3.800 4.080 3.790 4.000 24,994 +0.10(+2.56%)
Dec 11, 2018 3.870 4.060 3.688 3.900 21,272 +0.03(+0.78%)
Dec 10, 2018 3.840 3.990 3.670 3.870 24,778 +0.07(+1.84%)
Dec 07, 2018 3.700 3.990 3.700 3.800 15,600 +0.10(+2.70%)
Dec 06, 2018 3.780 4.060 3.700 3.700 20,811 +0.00(+0.00%)
Dec 04, 2018 3.650 3.850 3.650 3.700 10,900 +0.00(+0.00%)
Dec 03, 2018 3.710 3.962 3.700 3.700 15,230 -0.12(-3.14%)
Nov 30, 2018 3.780 4.060 3.700 3.820 12,600 +0.06(+1.60%)
Nov 29, 2018 3.890 3.990 3.650 3.760 13,933 -0.20(-5.05%)
Nov 28, 2018 3.780 3.980 3.780 3.960 25,073 +0.21(+5.60%)
Nov 27, 2018 3.800 3.810 3.631 3.750 39,277 -0.05(-1.32%)
Nov 26, 2018 3.910 3.950 3.800 3.800 21,029 -0.17(-4.28%)
Nov 23, 2018 4.090 4.090 3.970 3.970 2,200 -0.14(-3.41%)
Nov 21, 2018 4.110 4.110 4.110 0 -0.02(-0.48%)
Nov 20, 2018 3.940 4.130 3.916 4.130 22,497 +0.17(+4.29%)
Nov 19, 2018 4.050 4.100 3.950 3.960 44,755 -0.14(-3.41%)
Nov 16, 2018 4.340 4.340 4.100 4.100 8,800 -0.28(-6.39%)
Nov 15, 2018 4.210 4.380 4.100 4.380 8,159 +0.17(+4.04%)
Nov 14, 2018 3.820 4.490 3.820 4.210 108,357 -0.45(-9.66%)
Nov 13, 2018 4.660 4.660 4.550 4.660 8,132 -0.14(-2.92%)
Nov 12, 2018 4.850 4.850 4.560 4.800 15,804 -0.11(-2.24%)
Nov 09, 2018 5.040 5.040 4.910 4.910 1,200 +0.01(+0.20%)
Nov 08, 2018 4.780 4.900 4.690 4.900 3,667 +0.21(+4.48%)
Nov 07, 2018 4.700 4.890 4.670 4.690 4,981 +0.01(+0.21%)
Nov 06, 2018 4.630 5.000 4.630 4.680 31,418 +0.05(+1.08%)
Nov 05, 2018 4.550 5.016 4.550 4.630 64,146 +0.08(+1.76%)
Nov 02, 2018 4.700 4.700 4.550 4.550 1,900 -0.05(-1.09%)
Nov 01, 2018 4.552 4.600 4.546 4.600 2,748 -0.07(-1.50%)
Oct 31, 2018 4.810 4.810 4.520 4.670 4,651 -0.05(-1.06%)
Oct 30, 2018 4.440 4.740 4.385 4.720 14,436 +0.37(+8.51%)
Oct 29, 2018 4.500 4.500 4.350 4.350 5,138 -0.15(-3.33%)
Oct 26, 2018 4.520 4.600 4.500 4.500 8,100 +0.00(+0.00%)
Oct 25, 2018 4.550 4.703 4.500 4.500 17,777 -0.05(-1.10%)
Oct 24, 2018 4.500 4.560 4.500 4.550 5,868 +0.14(+3.17%)
Oct 23, 2018 4.380 4.410 4.380 4.410 6,538 -0.07(-1.56%)
Oct 22, 2018 4.530 4.530 4.460 4.480 6,534 -0.05(-1.11%)
Oct 19, 2018 4.750 4.750 4.520 4.530 17,900 -0.12(-2.58%)
Oct 18, 2018 4.600 4.765 4.600 4.650 4,591 +0.01(+0.22%)
Oct 17, 2018 4.660 4.660 4.620 4.640 1,338 -0.15(-3.13%)
Oct 16, 2018 4.700 4.790 4.700 4.790 7,740 +0.09(+1.91%)
Oct 15, 2018 4.690 4.812 4.663 4.700 7,709 +0.09(+1.95%)
Oct 12, 2018 4.810 4.830 4.510 4.610 16,100 +0.10(+2.22%)
Oct 11, 2018 4.780 4.820 4.480 4.510 64,495 -0.23(-4.79%)
Oct 10, 2018 5.020 5.052 4.550 4.737 56,331 -0.32(-6.39%)
Oct 09, 2018 5.100 5.215 5.050 5.060 9,008 -0.01(-0.20%)
Oct 08, 2018 5.150 5.164 5.050 5.070 12,733 -0.04(-0.78%)
Oct 05, 2018 5.150 5.240 5.100 5.110 9,000 -0.09(-1.73%)
Oct 04, 2018 5.270 5.270 5.100 5.200 18,255 +0.00(+0.00%)
Oct 03, 2018 5.250 5.290 5.200 5.200 14,093 -0.05(-0.95%)
Oct 02, 2018 5.240 5.250 5.240 5.250 10,762 +0.01(+0.19%)
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.