Skip to main content

Virtra Systems Inc (NQ: VTSI )

10.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 2.660 2.920 2.330 2.330 18,400 -0.33(-12.33%)
Jun 27, 2019 2.900 2.900 2.350 2.658 5,382 -0.18(-6.42%)
Jun 26, 2019 2.310 2.840 2.300 2.840 23,382 +0.50(+21.37%)
Jun 25, 2019 2.750 2.750 2.340 2.340 17,482 -0.26(-10.00%)
Jun 24, 2019 2.660 2.740 2.550 2.600 10,945 -0.09(-3.35%)
Jun 21, 2019 2.810 2.810 2.650 2.690 5,200 +0.03(+1.13%)
Jun 20, 2019 2.650 2.740 2.650 2.660 3,083 +0.06(+2.31%)
Jun 19, 2019 2.500 2.770 2.475 2.600 35,977 +0.00(+0.00%)
Jun 18, 2019 2.708 2.708 2.564 2.600 10,703 -0.15(-5.45%)
Jun 17, 2019 2.840 2.840 2.700 2.750 4,223 -0.13(-4.36%)
Jun 14, 2019 2.860 3.021 2.850 2.875 3,600 +0.02(+0.54%)
Jun 13, 2019 2.810 2.976 2.810 2.860 658 +0.01(+0.35%)
Jun 12, 2019 2.850 2.850 2.850 2.850 363 -0.15(-5.00%)
Jun 11, 2019 2.860 3.000 2.860 3.000 574 +0.15(+5.26%)
Jun 10, 2019 2.860 2.868 2.850 2.850 1,964 -0.01(-0.34%)
Jun 07, 2019 2.750 2.886 2.700 2.860 12,300 +0.10(+3.78%)
Jun 06, 2019 2.900 2.960 2.750 2.756 24,836 -0.20(-6.91%)
Jun 05, 2019 3.070 3.079 2.750 2.960 27,905 -0.29(-8.92%)
Jun 04, 2019 3.020 3.250 3.000 3.250 4,907 +0.25(+8.33%)
Jun 03, 2019 3.235 3.235 3.000 3.000 760 +0.00(+0.00%)
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%)
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.