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 (%)
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%)
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.