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 (%)
May 31, 2019 2.960 3.020 2.950 3.000 2,300 -0.18(-5.66%)
May 30, 2019 3.130 3.180 3.040 3.180 935 -0.09(-2.75%)
May 29, 2019 3.285 3.285 2.980 3.270 3,602 -0.09(-2.68%)
May 28, 2019 3.366 3.415 3.010 3.360 26,309 +0.08(+2.44%)
May 24, 2019 3.270 3.473 3.150 3.280 20,700 +0.03(+0.92%)
May 23, 2019 3.025 3.250 3.025 3.250 16,712 +0.20(+6.56%)
May 22, 2019 3.040 3.050 2.900 3.050 9,284 +0.08(+2.69%)
May 21, 2019 2.950 3.000 2.900 2.970 13,726 -0.02(-0.67%)
May 20, 2019 3.090 3.250 2.940 2.990 4,823 +0.05(+1.70%)
May 17, 2019 3.050 3.180 2.930 2.940 15,900 -0.17(-5.47%)
May 16, 2019 3.110 3.110 3.110 34 +0.00(+0.00%)
May 15, 2019 3.220 3.220 2.967 3.110 9,990 -0.09(-2.81%)
May 14, 2019 3.240 3.240 2.868 3.200 26,350 +0.09(+2.89%)
May 13, 2019 3.290 3.290 2.922 3.110 21,131 -0.12(-3.72%)
May 10, 2019 3.090 3.230 3.020 3.230 15,500 +0.19(+6.42%)
May 09, 2019 3.080 3.250 2.820 3.035 13,623 -0.07(-2.41%)
May 08, 2019 3.300 3.300 3.050 3.110 8,951 -0.07(-2.20%)
May 07, 2019 3.200 3.210 3.180 3.180 4,168 +0.00(+0.00%)
May 06, 2019 3.280 3.290 3.180 3.180 12,349 -0.15(-4.50%)
May 03, 2019 3.270 3.330 3.260 3.330 2,900 +0.05(+1.52%)
May 02, 2019 3.280 3.345 3.200 3.280 10,660 -0.06(-1.80%)
May 01, 2019 3.210 3.350 3.210 3.340 9,661 +0.14(+4.37%)
Apr 30, 2019 3.300 3.335 3.200 3.200 18,732 -0.13(-3.90%)
Apr 29, 2019 3.300 3.330 3.190 3.330 9,586 -0.06(-1.77%)
Apr 26, 2019 3.160 3.430 3.150 3.390 20,500 +0.25(+7.96%)
Apr 25, 2019 3.190 3.250 3.111 3.140 9,879 -0.12(-3.68%)
Apr 24, 2019 3.260 3.465 3.050 3.260 80,621 -0.32(-8.94%)
Apr 23, 2019 3.690 3.690 3.290 3.580 24,302 -0.16(-4.28%)
Apr 22, 2019 3.590 3.740 3.580 3.740 22,788 +0.15(+4.18%)
Apr 18, 2019 3.600 3.600 3.500 3.590 16,200 -0.11(-2.97%)
Apr 17, 2019 3.766 3.766 3.700 3.700 3,576 +0.00(+0.00%)
Apr 16, 2019 3.797 3.797 3.700 3.700 2,668 -0.05(-1.33%)
Apr 15, 2019 3.750 4.100 3.740 3.750 38,579 +0.03(+0.81%)
Apr 12, 2019 3.810 3.810 3.720 3.720 1,700 -0.05(-1.33%)
Apr 11, 2019 3.670 3.790 3.630 3.770 9,343 +0.14(+3.86%)
Apr 10, 2019 3.800 3.850 3.620 3.630 32,502 -0.13(-3.46%)
Apr 09, 2019 3.830 3.830 3.760 3.760 4,700 -0.14(-3.59%)
Apr 08, 2019 3.820 3.906 3.785 3.900 12,968 +0.04(+1.04%)
Apr 05, 2019 3.930 3.930 3.830 3.860 10,400 -0.03(-0.77%)
Apr 04, 2019 3.920 3.974 3.810 3.890 16,141 +0.10(+2.64%)
Apr 03, 2019 3.930 3.970 3.790 3.790 5,967 -0.07(-1.79%)
Apr 02, 2019 3.860 3.982 3.800 3.859 22,033 -0.02(-0.54%)
Apr 01, 2019 3.970 3.970 3.880 3.880 13,862 -0.10(-2.51%)
Mar 29, 2019 4.000 4.270 3.790 3.980 106,500 -0.35(-8.08%)
Mar 28, 2019 4.350 4.400 4.300 4.330 8,970 -0.03(-0.60%)
Mar 27, 2019 4.340 4.450 4.280 4.356 8,728 +0.16(+3.72%)
Mar 26, 2019 4.340 4.440 4.039 4.200 11,635 -0.15(-3.45%)
Mar 25, 2019 4.360 4.393 4.350 4.350 2,289 -0.07(-1.54%)
Mar 22, 2019 4.490 4.490 4.320 4.418 7,900 -0.08(-1.82%)
Mar 21, 2019 4.470 4.800 4.400 4.500 17,062 +0.10(+2.27%)
Mar 20, 2019 4.050 4.500 4.050 4.400 33,849 +0.40(+10.00%)
Mar 19, 2019 4.050 4.145 4.000 4.000 5,836 +0.00(+0.00%)
Mar 18, 2019 3.950 4.100 3.950 4.000 10,236 +0.03(+0.76%)
Mar 15, 2019 3.990 4.100 3.960 3.970 30,800 +0.01(+0.25%)
Mar 14, 2019 3.978 3.978 3.960 3.960 1,159 +0.06(+1.54%)
Mar 13, 2019 3.880 3.999 3.810 3.900 11,845 +0.00(+0.00%)
Mar 12, 2019 3.870 3.900 3.800 3.900 6,825 +0.10(+2.63%)
Mar 11, 2019 3.910 3.970 3.800 3.800 10,725 +0.00(+0.00%)
Mar 08, 2019 3.885 3.930 3.800 3.800 2,300 -0.11(-2.91%)
Mar 07, 2019 3.940 3.990 3.819 3.914 5,238 +0.05(+1.23%)
Mar 06, 2019 3.840 3.900 3.840 3.866 5,467 +0.02(+0.42%)
Mar 05, 2019 3.850 3.970 3.801 3.850 13,909 +0.01(+0.26%)
Mar 04, 2019 3.820 3.890 3.820 3.840 20,375 -0.08(-2.04%)
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.