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

Virtra Systems Inc (NQ: VTSI )

16.91 +0.31 (+1.89%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 9, 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 (%)
Jan 31, 2019 3.879 4.000 3.879 3.946 9,560 +0.05(+1.17%)
Jan 30, 2019 4.020 4.020 3.889 3.900 5,189 -0.05(-1.27%)
Jan 29, 2019 4.050 4.050 3.850 3.950 4,048 -0.15(-3.66%)
Jan 28, 2019 3.900 4.100 3.785 4.100 3,070 +0.20(+5.13%)
Jan 25, 2019 4.130 4.130 3.860 3.900 3,800 -0.18(-4.41%)
Jan 24, 2019 3.930 4.170 3.780 4.080 4,764 +0.12(+3.03%)
Jan 23, 2019 3.949 4.064 3.949 3.960 6,093 -0.07(-1.74%)
Jan 22, 2019 4.020 4.154 4.000 4.030 4,922 +0.00(+0.00%)
Jan 18, 2019 3.910 4.070 3.910 4.030 4,200 +0.18(+4.68%)
Jan 17, 2019 3.870 4.080 3.850 3.850 8,409 -0.05(-1.28%)
Jan 16, 2019 4.000 4.044 3.760 3.900 11,752 -0.02(-0.51%)
Jan 15, 2019 3.710 3.971 3.630 3.920 7,965 +0.10(+2.61%)
Jan 14, 2019 3.790 4.000 3.560 3.820 12,173 -0.01(-0.22%)
Jan 11, 2019 3.550 3.895 3.550 3.829 5,000 +0.24(+6.66%)
Jan 10, 2019 3.540 3.670 3.540 3.590 1,586 +0.05(+1.41%)
Jan 09, 2019 3.650 3.810 3.340 3.540 14,181 -0.10(-2.75%)
Jan 08, 2019 3.670 3.670 3.600 3.640 11,810 +0.00(+0.00%)
Jan 07, 2019 3.250 3.640 3.250 3.640 16,688 +0.47(+14.83%)
Jan 04, 2019 3.310 3.575 3.170 3.170 6,500 -0.15(-4.52%)
Jan 03, 2019 3.550 3.593 3.170 3.320 6,061 -0.28(-7.78%)
Jan 02, 2019 3.100 3.600 3.100 3.600 13,538 +0.53(+17.26%)
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%)
Oct 01, 2018 5.265 5.350 5.240 5.240 11,982 -0.08(-1.50%)
Sep 28, 2018 5.330 5.400 5.300 5.320 9,300 +0.00(+0.00%)
Sep 27, 2018 5.300 5.389 5.300 5.320 2,961 +0.01(+0.23%)
Sep 26, 2018 5.270 5.320 5.240 5.308 9,113 +0.07(+1.30%)
Sep 25, 2018 5.340 5.389 5.240 5.240 11,825 -0.06(-1.13%)
Sep 24, 2018 5.300 5.400 5.296 5.300 18,687 +0.00(+0.00%)
Sep 21, 2018 5.240 5.420 5.240 5.300 12,600 +0.06(+1.15%)
Sep 20, 2018 5.290 5.390 5.240 5.240 28,271 -0.05(-0.95%)
Sep 19, 2018 5.420 5.631 5.270 5.290 22,454 -0.05(-0.99%)
Sep 18, 2018 5.294 5.409 5.293 5.343 12,381 +0.09(+1.77%)
Sep 17, 2018 5.410 5.410 5.250 5.250 22,106 -0.15(-2.78%)
Sep 14, 2018 5.400 5.460 5.270 5.400 11,600 -0.01(-0.18%)
Sep 13, 2018 5.550 5.568 5.399 5.410 21,363 -0.14(-2.52%)
Sep 12, 2018 5.590 5.632 5.350 5.550 20,080 -0.06(-1.07%)
Sep 11, 2018 5.920 5.920 5.452 5.610 28,148 -0.25(-4.27%)
Sep 10, 2018 5.550 5.940 5.500 5.860 113,954 +0.27(+4.83%)
Sep 07, 2018 5.410 5.600 5.400 5.590 41,600 +0.22(+4.10%)
Sep 06, 2018 5.330 5.470 5.273 5.370 29,293 +0.06(+1.08%)
Sep 05, 2018 5.350 5.350 5.260 5.312 19,847 -0.04(-0.70%)
Sep 04, 2018 5.350 5.459 5.250 5.350 27,091 +0.03(+0.56%)
Aug 31, 2018 5.320 5.320 5.320 0 +0.05(+0.95%)
Aug 30, 2018 5.350 5.370 5.200 5.270 62,359 -0.07(-1.31%)
Aug 29, 2018 5.040 5.500 4.950 5.340 239,152 +0.40(+8.10%)
Aug 28, 2018 5.030 5.214 4.890 4.940 14,228 -0.06(-1.20%)
Aug 27, 2018 5.100 5.350 5.000 5.000 191,158 +0.00(+0.00%)
Aug 24, 2018 5.050 5.050 4.900 5.000 14,200 -0.09(-1.77%)
Aug 23, 2018 5.050 5.100 4.977 5.090 13,654 +0.00(+0.00%)
Aug 22, 2018 5.200 5.200 4.926 5.090 7,272 -0.06(-1.17%)
Aug 21, 2018 5.250 5.250 4.975 5.150 18,332 -0.02(-0.37%)
Aug 20, 2018 5.000 5.213 4.890 5.169 18,186 +0.24(+4.95%)
Aug 17, 2018 5.000 5.000 4.910 4.925 8,700 -0.07(-1.30%)
Aug 16, 2018 5.000 5.016 4.883 4.990 9,782 +0.03(+0.60%)
Aug 15, 2018 5.100 5.150 4.850 4.960 36,615 -0.07(-1.39%)
Aug 14, 2018 5.800 5.800 5.000 5.030 66,516 -0.41(-7.54%)
Aug 13, 2018 4.830 5.890 4.700 5.440 151,275 +0.57(+11.70%)
Aug 10, 2018 4.800 4.900 4.800 4.870 6,400 +0.07(+1.46%)
Aug 09, 2018 4.910 4.910 4.790 4.800 6,381 -0.05(-1.03%)
Aug 08, 2018 4.920 4.920 4.800 4.850 9,622 -0.01(-0.21%)
Aug 07, 2018 4.850 4.920 4.850 4.860 6,376 +0.01(+0.21%)
Aug 06, 2018 4.856 4.896 4.850 4.850 4,414 -0.01(-0.21%)
Aug 03, 2018 4.840 4.860 4.840 4.860 2,900 -0.01(-0.20%)
Aug 02, 2018 4.840 4.870 4.840 4.870 1,996 +0.07(+1.46%)
Aug 01, 2018 4.760 4.870 4.760 4.800 1,610 -0.01(-0.21%)
Jul 31, 2018 4.820 4.850 4.810 4.810 1,102 -0.04(-0.82%)
Jul 30, 2018 4.814 4.875 4.814 4.850 5,250 -0.02(-0.48%)
Jul 27, 2018 4.900 4.925 4.750 4.873 10,759 +0.02(+0.48%)
Jul 26, 2018 4.720 4.950 4.720 4.850 4,194 -0.06(-1.22%)
Jul 25, 2018 4.796 4.910 4.796 4.910 5,310 +0.06(+1.24%)
Jul 24, 2018 4.890 4.895 4.850 4.850 4,406 -0.07(-1.34%)
Jul 23, 2018 4.920 4.940 4.680 4.916 2,244 -0.05(-1.07%)
Jul 20, 2018 4.860 4.979 4.860 4.969 3,228 +0.14(+2.86%)
Jul 19, 2018 5.099 5.099 4.820 4.831 7,996 -0.23(-4.53%)
Jul 18, 2018 5.069 5.069 4.990 5.060 10,145 +0.07(+1.40%)
Jul 17, 2018 5.070 5.070 4.990 4.990 837 -0.01(-0.20%)
Jul 16, 2018 5.060 5.090 4.991 5.000 3,879 -0.09(-1.77%)
Jul 13, 2018 5.140 5.140 5.048 5.090 6,529 -0.01(-0.20%)
Jul 12, 2018 5.100 5.100 4.970 5.100 24,111 +0.16(+3.24%)
Jul 11, 2018 4.670 4.950 4.660 4.940 6,993 +0.29(+6.24%)
Jul 10, 2018 4.460 4.750 4.460 4.650 14,760 +0.23(+5.20%)
Jul 09, 2018 4.750 4.750 4.310 4.420 10,430 -0.09(-2.00%)
Jul 06, 2018 4.700 4.740 4.500 4.510 14,255 -0.17(-3.63%)
Jul 05, 2018 4.900 4.900 4.490 4.680 35,020 -0.22(-4.49%)
Jul 03, 2018 4.900 4.900 4.900 0 -0.03(-0.61%)
Jul 02, 2018 5.020 5.040 4.885 4.930 4,880 -0.19(-3.71%)
Jun 29, 2018 5.000 5.120 4.970 5.120 12,884 +0.19(+3.85%)
Jun 28, 2018 5.020 5.020 4.930 4.930 1,174 -0.10(-1.99%)
Jun 27, 2018 5.240 5.350 4.919 5.030 12,107 -0.21(-4.01%)
Jun 26, 2018 5.180 5.240 4.876 5.240 10,358 +0.11(+2.14%)
Jun 25, 2018 5.010 5.300 5.010 5.130 15,419 -0.10(-1.91%)
Jun 22, 2018 5.130 5.230 4.784 5.230 34,096 +0.25(+5.02%)
Jun 21, 2018 4.750 4.990 4.609 4.980 13,929 +0.12(+2.47%)
Jun 20, 2018 4.850 5.030 4.780 4.860 10,224 -0.04(-0.82%)
Jun 19, 2018 4.950 5.080 4.900 4.900 6,488 -0.01(-0.20%)
Jun 18, 2018 4.810 5.090 4.810 4.910 16,785 +0.10(+2.08%)
Jun 15, 2018 5.300 4.740 4.810 78,004 -0.49(-9.25%)
Jun 14, 2018 5.580 5.900 5.300 5.300 36,882 -0.45(-7.83%)
Jun 13, 2018 5.170 5.750 5.170 5.750 39,488 +0.49(+9.32%)
Jun 12, 2018 5.550 5.550 5.130 5.260 44,828 -0.39(-6.90%)
Jun 11, 2018 4.590 5.650 4.590 5.650 71,714 +1.06(+23.09%)
Jun 08, 2018 4.790 4.790 4.590 4.590 370 -0.35(-6.99%)
Jun 07, 2018 4.873 4.957 4.790 4.935 629 +0.10(+1.96%)
Jun 06, 2018 4.830 4.959 4.812 4.840 1,690 +0.08(+1.68%)
Jun 05, 2018 4.750 4.912 4.750 4.760 6,125 -0.22(-4.35%)
Jun 04, 2018 5.000 5.000 4.976 4.976 1,884 -0.02(-0.47%)
Jun 01, 2018 4.860 5.000 4.860 5.000 1,241 +0.01(+0.20%)
May 31, 2018 4.550 4.990 4.550 4.990 4,633 +0.21(+4.39%)
May 30, 2018 4.590 4.780 4.425 4.780 3,430 +0.31(+6.82%)
May 29, 2018 4.800 4.825 4.140 4.475 8,504 -0.39(-7.93%)
May 25, 2018 4.860 4.860 4.860 0 -0.24(-4.71%)
May 24, 2018 5.100 5.122 5.010 5.100 6,153 -0.03(-0.58%)
May 23, 2018 5.130 5.190 5.101 5.130 2,240 -0.07(-1.35%)
May 22, 2018 5.220 5.220 5.190 5.200 2,099 -0.02(-0.38%)
May 21, 2018 5.250 5.280 5.210 5.220 12,531 -0.06(-1.14%)
May 18, 2018 5.280 5.280 5.194 5.280 2,938 +0.00(+0.09%)
May 17, 2018 5.310 5.310 5.270 5.275 4,993 -0.05(-1.03%)
May 16, 2018 5.265 5.350 5.130 5.330 9,548 +0.01(+0.13%)
May 15, 2018 5.480 5.480 5.110 5.323 59,791 -0.36(-6.28%)
May 14, 2018 5.560 5.690 5.560 5.680 11,672 +0.09(+1.61%)
May 11, 2018 5.550 5.700 5.515 5.590 19,918 +0.04(+0.72%)
May 10, 2018 5.500 5.550 5.500 5.550 9,688 +0.08(+1.44%)
May 09, 2018 5.403 5.550 5.403 5.471 4,556 +0.17(+3.14%)
May 08, 2018 5.418 5.418 5.255 5.304 1,600 +0.07(+1.32%)
May 07, 2018 5.492 5.500 5.235 5.235 2,495 -0.24(-4.42%)
May 04, 2018 5.321 5.500 5.321 5.477 7,498 -0.02(-0.37%)
May 03, 2018 5.266 5.497 5.200 5.497 4,831 +0.29(+5.52%)
May 02, 2018 5.150 5.210 5.140 5.210 5,500 +0.01(+0.25%)
May 01, 2018 5.400 5.433 5.197 5.197 1,658 -0.29(-5.34%)
Apr 30, 2018 5.560 5.590 5.400 5.490 3,340 +0.00(+0.01%)
Apr 27, 2018 5.200 5.500 5.200 5.489 10,888 +0.32(+6.18%)
Apr 26, 2018 5.112 5.180 5.112 5.170 3,044 -0.05(-0.96%)
Apr 25, 2018 5.260 5.300 5.010 5.220 7,220 -0.18(-3.29%)
Apr 24, 2018 5.600 5.600 5.302 5.397 2,950 -0.19(-3.44%)
Apr 23, 2018 5.204 5.590 5.204 5.590 970 -0.01(-0.19%)
Apr 20, 2018 5.500 5.623 5.500 5.600 582 +0.03(+0.59%)
Apr 19, 2018 5.680 5.680 5.550 5.567 6,310 -0.08(-1.47%)
Apr 18, 2018 5.670 5.670 5.600 5.650 3,408 -0.03(-0.50%)
Apr 17, 2018 5.671 5.700 5.642 5.678 7,691 -0.00(-0.03%)
Apr 16, 2018 5.700 5.700 5.600 5.680 3,678 -0.03(-0.55%)
Apr 13, 2018 5.670 5.750 5.651 5.712 8,776 +0.08(+1.44%)
Apr 12, 2018 5.650 5.650 5.600 5.630 9,992 +0.03(+0.54%)
Apr 11, 2018 5.650 5.671 5.600 5.600 5,613 +0.02(+0.36%)
Apr 10, 2018 5.680 5.680 5.580 5.580 2,454 -0.08(-1.35%)
Apr 09, 2018 5.606 5.662 5.600 5.656 12,720 +0.05(+0.92%)
Apr 06, 2018 5.500 5.610 5.500 5.605 8,841 +0.12(+2.21%)
Apr 05, 2018 4.960 5.600 4.960 5.484 28,146 +0.57(+11.69%)
Apr 04, 2018 5.750 5.750 4.800 4.910 74,572 +0.01(+0.20%)
Apr 03, 2018 4.900 5.320 4.850 4.900 27,143 +0.08(+1.56%)
Apr 02, 2018 5.750 5.750 4.750 4.825 36,569 -1.48(-23.42%)
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.