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

Virtra Systems Inc (NQ: VTSI )

16.52 +0.23 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2021 7.040 7.189 6.870 7.000 36,196 -0.03(-0.43%)
Dec 30, 2021 7.060 7.219 6.920 7.030 41,543 -0.03(-0.42%)
Dec 29, 2021 7.110 7.110 6.860 7.060 49,658 -0.03(-0.42%)
Dec 28, 2021 7.290 7.290 6.861 7.090 56,254 -0.10(-1.39%)
Dec 27, 2021 7.310 7.400 7.020 7.190 44,519 -0.08(-1.10%)
Dec 23, 2021 7.270 7.530 7.105 7.270 43,245 +0.09(+1.25%)
Dec 22, 2021 7.450 7.460 6.950 7.180 81,369 -0.26(-3.49%)
Dec 21, 2021 7.000 7.590 7.000 7.440 115,643 +0.46(+6.59%)
Dec 20, 2021 6.890 7.000 6.516 6.980 79,037 +0.02(+0.29%)
Dec 17, 2021 7.250 7.390 6.810 6.960 183,090 -0.24(-3.33%)
Dec 16, 2021 6.660 7.350 6.280 7.200 368,028 +0.68(+10.43%)
Dec 15, 2021 6.220 6.640 6.000 6.520 56,574 +0.38(+6.19%)
Dec 14, 2021 6.220 6.420 6.080 6.140 39,168 -0.11(-1.76%)
Dec 13, 2021 6.620 6.650 6.210 6.250 48,680 -0.37(-5.59%)
Dec 10, 2021 6.700 6.800 6.480 6.620 48,099 +0.11(+1.69%)
Dec 09, 2021 6.700 6.850 6.330 6.510 68,534 -0.27(-3.98%)
Dec 08, 2021 6.340 6.820 6.330 6.780 80,767 +0.40(+6.27%)
Dec 07, 2021 6.340 6.600 6.330 6.380 55,801 +0.07(+1.11%)
Dec 06, 2021 6.210 6.400 5.690 6.310 73,968 +0.15(+2.44%)
Dec 03, 2021 6.400 6.480 6.050 6.160 97,809 -0.23(-3.60%)
Dec 02, 2021 6.360 6.360 6.160 6.390 88,165 +0.24(+3.90%)
Dec 01, 2021 6.550 6.710 6.130 6.150 63,577 -0.32(-4.95%)
Nov 30, 2021 6.400 6.880 6.280 6.470 134,446 +0.04(+0.62%)
Nov 29, 2021 6.900 6.900 6.410 6.430 124,679 -0.49(-7.08%)
Nov 26, 2021 6.570 6.970 6.440 6.920 58,209 +0.19(+2.82%)
Nov 24, 2021 6.750 7.000 6.310 6.730 297,586 -0.06(-0.88%)
Nov 23, 2021 7.090 7.180 6.640 6.790 183,401 -0.32(-4.50%)
Nov 22, 2021 7.630 7.650 6.810 7.110 296,543 -0.29(-3.92%)
Nov 19, 2021 7.790 7.790 7.350 7.400 224,640 -0.46(-5.85%)
Nov 18, 2021 7.580 7.940 7.736 7.860 218,283 +0.32(+4.24%)
Nov 17, 2021 7.660 7.780 7.435 7.540 207,191 -0.10(-1.31%)
Nov 16, 2021 8.080 8.600 7.500 7.640 289,499 -0.72(-8.61%)
Nov 15, 2021 8.420 8.430 8.020 8.360 99,131 +0.07(+0.84%)
Nov 12, 2021 8.040 8.470 8.040 8.290 87,511 +0.21(+2.60%)
Nov 11, 2021 7.820 8.135 7.780 8.080 42,845 +0.25(+3.19%)
Nov 10, 2021 7.960 7.830 112,937 -0.24(-2.97%)
Nov 09, 2021 7.940 8.320 7.750 8.070 62,824 +0.21(+2.67%)
Nov 08, 2021 8.560 8.700 7.810 7.860 109,910 -0.64(-7.53%)
Nov 05, 2021 8.150 8.560 8.149 8.500 109,379 +0.47(+5.85%)
Nov 04, 2021 8.000 8.200 7.970 8.030 79,983 -0.03(-0.37%)
Nov 03, 2021 8.225 8.225 7.950 8.060 33,670 -0.10(-1.23%)
Nov 02, 2021 8.190 8.190 7.865 8.160 82,265 -0.03(-0.37%)
Nov 01, 2021 7.880 8.290 7.880 8.190 73,772 +0.31(+3.93%)
Oct 29, 2021 8.000 8.200 7.800 7.880 109,654 -0.16(-1.99%)
Oct 28, 2021 7.790 8.050 7.720 8.040 134,786 +0.36(+4.69%)
Oct 27, 2021 7.300 8.140 7.319 7.680 181,959 +0.39(+5.35%)
Oct 26, 2021 8.270 7.270 7.290 798,357 -1.01(-12.17%)
Oct 25, 2021 8.650 8.900 8.270 8.300 213,517 -0.35(-4.05%)
Oct 22, 2021 8.840 8.920 8.600 8.650 100,526 -0.27(-3.03%)
Oct 21, 2021 8.450 9.100 8.450 8.920 168,155 +0.49(+5.81%)
Oct 20, 2021 9.050 9.190 8.330 8.430 331,335 -0.69(-7.57%)
Oct 19, 2021 9.040 9.250 8.900 9.120 114,797 -0.01(-0.11%)
Oct 18, 2021 9.580 9.864 8.840 9.130 329,275 -0.45(-4.70%)
Oct 15, 2021 9.350 10.10 9.310 9.580 278,214 +0.43(+4.64%)
Oct 14, 2021 11.38 11.61 9.060 9.155 1,354,646 -2.10(-18.62%)
Oct 13, 2021 12.08 12.18 10.91 11.25 341,799 -0.93(-7.64%)
Oct 12, 2021 11.46 12.19 11.39 12.18 286,872 +0.80(+7.03%)
Oct 11, 2021 10.76 11.61 10.68 11.38 165,637 +0.71(+6.65%)
Oct 08, 2021 11.23 11.24 10.41 10.67 146,806 -0.47(-4.22%)
Oct 07, 2021 10.57 11.20 10.57 11.14 164,412 +0.63(+5.99%)
Oct 06, 2021 10.52 10.66 10.32 10.51 63,729 -0.04(-0.38%)
Oct 05, 2021 10.16 10.86 10.09 10.55 148,179 +0.47(+4.66%)
Oct 04, 2021 10.18 10.33 9.715 10.08 99,864 -0.10(-0.98%)
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.