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

Virtra Systems Inc (NQ: VTSI )

16.71 -0.41 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 29, 2022 5.090 5.150 4.960 5.140 22,099 +0.09(+1.78%)
Jul 28, 2022 4.940 5.120 4.820 5.050 11,882 +0.12(+2.43%)
Jul 27, 2022 4.850 4.930 4.850 4.930 9,335 +0.08(+1.65%)
Jul 26, 2022 4.800 4.870 4.800 4.850 10,025 +0.06(+1.25%)
Jul 25, 2022 4.740 4.860 4.740 4.790 6,811 -0.00(-0.10%)
Jul 22, 2022 4.730 4.830 4.730 4.795 13,644 +0.00(+0.10%)
Jul 21, 2022 4.827 4.830 4.730 4.790 8,861 +0.01(+0.21%)
Jul 20, 2022 4.660 4.840 4.600 4.780 8,614 -0.02(-0.42%)
Jul 19, 2022 4.710 4.800 4.681 4.800 12,085 +0.08(+1.59%)
Jul 18, 2022 4.780 4.780 4.580 4.725 17,351 +0.01(+0.32%)
Jul 15, 2022 4.630 4.743 4.600 4.710 12,454 +0.05(+1.07%)
Jul 14, 2022 4.530 4.750 4.530 4.660 7,277 -0.10(-2.10%)
Jul 13, 2022 4.850 4.912 4.610 4.760 22,186 -0.13(-2.66%)
Jul 12, 2022 5.050 5.089 4.830 4.890 21,499 -0.11(-2.20%)
Jul 11, 2022 4.940 5.078 4.940 5.000 6,414 -0.02(-0.40%)
Jul 08, 2022 4.950 5.097 4.940 5.020 50,785 +0.11(+2.24%)
Jul 07, 2022 5.020 5.020 4.850 4.910 15,348 +0.00(+0.00%)
Jul 06, 2022 5.010 5.030 4.900 4.910 7,973 -0.04(-0.81%)
Jul 05, 2022 5.030 5.090 4.850 4.950 47,586 -0.07(-1.39%)
Jul 01, 2022 4.830 5.070 4.830 5.020 28,458 +0.10(+2.03%)
Jun 30, 2022 4.610 4.960 4.615 4.920 100,169 +0.27(+5.81%)
Jun 29, 2022 4.525 4.750 4.450 4.650 41,189 +0.03(+0.65%)
Jun 28, 2022 4.440 4.683 4.410 4.620 37,511 +0.03(+0.65%)
Jun 27, 2022 4.570 4.770 4.540 4.590 10,689 -0.17(-3.57%)
Jun 24, 2022 4.720 4.760 4.640 4.760 22,235 +0.18(+3.93%)
Jun 23, 2022 4.690 4.730 4.470 4.580 13,395 -0.03(-0.65%)
Jun 22, 2022 4.590 4.810 4.550 4.610 13,090 +0.00(+0.00%)
Jun 21, 2022 4.830 4.830 4.600 4.610 54,455 -0.15(-3.15%)
Jun 17, 2022 4.820 4.830 4.710 4.760 15,491 +0.00(+0.00%)
Jun 16, 2022 4.830 4.830 4.650 4.760 37,052 +0.06(+1.28%)
Jun 15, 2022 4.810 4.910 4.690 4.700 32,102 -0.13(-2.69%)
Jun 14, 2022 4.770 4.970 4.750 4.830 10,619 -0.09(-1.83%)
Jun 13, 2022 4.900 4.920 4.630 4.920 18,720 -0.06(-1.20%)
Jun 10, 2022 4.800 5.040 4.800 4.980 14,798 +0.04(+0.81%)
Jun 09, 2022 5.050 5.050 4.800 4.940 17,770 -0.20(-3.89%)
Jun 08, 2022 5.100 5.190 5.070 5.140 13,106 -0.07(-1.25%)
Jun 07, 2022 4.900 5.250 4.900 5.205 9,737 +0.21(+4.10%)
Jun 06, 2022 4.990 5.080 4.950 5.000 11,293 +0.04(+0.81%)
Jun 03, 2022 4.950 5.040 4.900 4.960 19,515 -0.08(-1.59%)
Jun 02, 2022 4.850 5.090 4.850 5.040 22,794 +0.12(+2.44%)
Jun 01, 2022 5.080 5.080 4.697 4.920 31,984 -0.15(-2.96%)
May 31, 2022 5.170 5.240 4.980 5.070 17,617 -0.08(-1.55%)
May 27, 2022 4.960 5.150 4.960 5.150 13,959 +0.15(+3.00%)
May 26, 2022 4.850 5.068 4.850 5.000 18,503 +0.03(+0.60%)
May 25, 2022 4.920 4.980 4.816 4.970 19,472 +0.18(+3.78%)
May 24, 2022 4.880 4.880 4.590 4.789 41,336 -0.02(-0.43%)
May 23, 2022 4.950 4.950 4.660 4.810 99,298 -0.14(-2.83%)
May 20, 2022 5.000 5.020 4.800 4.950 42,535 +0.02(+0.41%)
May 19, 2022 5.000 5.090 4.720 4.930 38,332 -0.07(-1.40%)
May 18, 2022 5.000 5.182 5.000 5.000 8,803 -0.04(-0.79%)
May 17, 2022 5.040 5.125 5.010 5.040 7,917 +0.01(+0.20%)
May 16, 2022 5.000 5.233 5.000 5.030 30,531 +0.01(+0.20%)
May 13, 2022 5.100 5.100 4.950 5.020 19,332 +0.06(+1.21%)
May 12, 2022 4.900 5.000 4.850 4.960 41,470 -0.03(-0.60%)
May 11, 2022 4.820 5.080 4.760 4.990 53,637 +0.08(+1.63%)
May 10, 2022 4.970 5.060 4.800 4.910 56,754 -0.12(-2.39%)
May 09, 2022 5.020 5.090 4.840 5.030 35,876 -0.12(-2.33%)
May 06, 2022 5.120 5.200 5.020 5.150 22,868 -0.03(-0.58%)
May 05, 2022 5.160 5.270 4.910 5.180 55,804 -0.22(-4.07%)
May 04, 2022 5.560 5.620 5.250 5.400 52,415 -0.15(-2.70%)
May 03, 2022 5.490 5.580 5.350 5.550 6,079 +0.05(+0.91%)
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.