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 (%)
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%)
Sep 03, 2019 2.320 2.500 2.300 2.500 23,568 +0.14(+5.93%)
Aug 30, 2019 2.420 2.525 2.180 2.360 96,500 -0.25(-9.58%)
Aug 29, 2019 2.270 3.200 2.250 2.610 1,459,797 +0.48(+22.55%)
Aug 28, 2019 2.090 2.130 2.050 2.130 12,649 -0.00(-0.01%)
Aug 27, 2019 2.100 2.150 2.100 2.130 5,012 +0.03(+1.43%)
Aug 26, 2019 2.060 2.100 2.050 2.100 15,102 -0.01(-0.47%)
Aug 23, 2019 2.020 2.110 2.020 2.110 1,000 -0.06(-2.76%)
Aug 22, 2019 2.160 2.170 2.055 2.170 15,983 +0.02(+0.93%)
Aug 21, 2019 2.240 2.240 2.150 2.150 7,619 -0.10(-4.44%)
Aug 20, 2019 2.190 2.250 2.150 2.250 20,007 +0.06(+2.74%)
Aug 19, 2019 2.180 2.190 2.150 2.190 1,585 +0.02(+0.92%)
Aug 16, 2019 2.160 2.170 2.150 2.170 3,300 -0.01(-0.46%)
Aug 15, 2019 2.252 2.252 2.150 2.180 7,215 +0.08(+3.81%)
Aug 14, 2019 2.250 2.300 2.003 2.100 39,451 -0.35(-14.29%)
Aug 13, 2019 2.480 2.550 2.400 2.450 23,783 -0.02(-0.90%)
Aug 12, 2019 2.490 2.512 2.454 2.472 12,155 -0.02(-0.71%)
Aug 09, 2019 2.473 2.500 2.473 2.490 3,600 +0.02(+0.81%)
Aug 08, 2019 2.420 2.500 2.420 2.470 4,364 -0.00(-0.19%)
Aug 07, 2019 2.404 2.490 2.380 2.475 9,906 +0.02(+1.00%)
Aug 06, 2019 2.352 2.460 2.352 2.450 2,414 +0.09(+3.81%)
Aug 05, 2019 2.350 2.540 2.340 2.360 9,057 +0.00(+0.00%)
Aug 02, 2019 2.500 2.513 2.315 2.360 14,800 -0.14(-5.60%)
Aug 01, 2019 2.540 2.610 2.425 2.500 3,588 +0.00(+0.00%)
Jul 31, 2019 2.670 2.700 2.390 2.500 16,462 -0.17(-6.54%)
Jul 30, 2019 2.480 2.675 2.480 2.675 9,890 +0.17(+6.57%)
Jul 29, 2019 2.680 2.750 2.290 2.510 22,322 -0.20(-7.38%)
Jul 26, 2019 2.650 2.710 2.442 2.710 10,000 +0.08(+3.04%)
Jul 25, 2019 2.510 2.630 2.510 2.630 3,550 +0.11(+4.37%)
Jul 24, 2019 2.480 2.550 2.460 2.520 13,355 +0.06(+2.23%)
Jul 23, 2019 2.470 2.500 2.422 2.465 6,714 +0.04(+1.77%)
Jul 22, 2019 2.340 2.470 2.330 2.422 11,620 +0.08(+3.51%)
Jul 19, 2019 2.280 2.390 2.280 2.340 6,300 -0.05(-2.09%)
Jul 18, 2019 2.380 2.420 2.250 2.390 17,676 +0.03(+1.27%)
Jul 17, 2019 2.340 2.430 2.261 2.360 26,933 +0.05(+2.16%)
Jul 16, 2019 2.340 2.340 2.250 2.310 16,729 +0.01(+0.43%)
Jul 15, 2019 2.350 2.350 2.300 2.300 7,930 -0.02(-0.86%)
Jul 12, 2019 2.320 2.438 2.250 2.320 21,500 -0.06(-2.53%)
Jul 11, 2019 2.480 2.480 2.260 2.380 96,364 -0.12(-4.80%)
Jul 10, 2019 2.500 3.740 2.410 2.500 403,814 +0.10(+4.17%)
Jul 09, 2019 2.430 2.510 2.380 2.400 13,337 -0.10(-4.00%)
Jul 08, 2019 2.450 2.640 2.450 2.500 3,590 +0.07(+2.88%)
Jul 05, 2019 2.450 2.650 2.430 2.430 1,600 +0.01(+0.41%)
Jul 03, 2019 2.432 2.432 2.420 2.420 300 -0.10(-3.97%)
Jul 02, 2019 2.410 2.530 2.350 2.520 5,401 +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.