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

Virtra Systems Inc (NQ: VTSI )

17.13 +0.38 (+2.27%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 8, 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, 2020 3.520 3.520 3.520 26,873 -0.03(-0.92%)
Dec 30, 2020 3.570 3.690 3.550 3.553 26,873 -0.04(-1.04%)
Dec 29, 2020 3.560 3.600 3.540 3.590 31,800 +0.04(+1.13%)
Dec 28, 2020 3.600 3.600 3.520 3.550 29,639 -0.07(-1.93%)
Dec 24, 2020 3.660 3.670 3.600 3.620 6,700 -0.01(-0.28%)
Dec 23, 2020 3.561 3.670 3.561 3.630 6,957 +0.01(+0.28%)
Dec 22, 2020 3.690 3.690 3.598 3.620 13,058 -0.03(-0.77%)
Dec 21, 2020 3.560 3.700 3.560 3.648 17,826 +0.04(+1.06%)
Dec 18, 2020 3.690 3.750 3.610 3.610 28,800 -0.08(-2.30%)
Dec 17, 2020 3.690 3.823 3.665 3.695 21,973 +0.01(+0.41%)
Dec 16, 2020 3.680 3.735 3.670 3.680 21,651 +0.03(+0.82%)
Dec 15, 2020 3.620 3.720 3.620 3.650 19,952 +0.02(+0.55%)
Dec 14, 2020 3.820 3.820 3.550 3.630 46,218 -0.20(-5.22%)
Dec 11, 2020 3.920 3.920 3.824 3.830 4,900 -0.09(-2.30%)
Dec 10, 2020 3.960 3.998 3.920 3.920 26,798 -0.04(-1.01%)
Dec 09, 2020 4.070 4.112 3.960 3.960 19,419 -0.12(-2.94%)
Dec 08, 2020 4.280 4.390 4.070 4.080 36,055 -0.25(-5.77%)
Dec 07, 2020 4.300 4.470 4.220 4.330 41,665 +0.17(+4.17%)
Dec 04, 2020 4.140 4.195 4.140 4.157 5,200 -0.00(-0.08%)
Dec 03, 2020 4.200 4.200 4.110 4.160 9,941 +0.00(+0.00%)
Dec 02, 2020 4.110 4.169 4.100 4.160 15,117 -0.02(-0.48%)
Dec 01, 2020 4.014 4.200 3.975 4.180 54,699 +0.12(+2.96%)
Nov 30, 2020 3.980 4.100 3.850 4.060 38,191 +0.04(+1.00%)
Nov 27, 2020 4.000 4.050 3.910 4.020 7,800 +0.02(+0.50%)
Nov 25, 2020 4.095 4.095 3.990 4.000 6,700 -0.08(-1.96%)
Nov 24, 2020 4.100 4.100 3.930 4.080 16,552 +0.01(+0.25%)
Nov 23, 2020 4.032 4.080 3.910 4.070 13,120 +0.05(+1.24%)
Nov 20, 2020 4.030 4.100 4.020 4.020 6,500 -0.07(-1.59%)
Nov 19, 2020 4.120 4.120 4.030 4.085 4,627 -0.07(-1.57%)
Nov 18, 2020 4.120 4.190 4.046 4.150 21,213 +0.00(+0.00%)
Nov 17, 2020 4.110 4.170 4.060 4.150 5,028 +0.08(+1.97%)
Nov 16, 2020 4.090 4.180 4.047 4.070 10,946 -0.03(-0.73%)
Nov 13, 2020 4.200 4.200 4.020 4.100 16,700 -0.08(-1.91%)
Nov 12, 2020 4.125 4.180 4.080 4.180 5,638 +0.03(+0.72%)
Nov 11, 2020 4.250 4.300 4.056 4.150 41,524 +0.21(+5.33%)
Nov 10, 2020 3.970 4.000 3.830 3.940 8,765 -0.11(-2.64%)
Nov 09, 2020 4.000 4.050 3.966 4.047 12,426 +0.10(+2.46%)
Nov 06, 2020 3.830 3.990 3.819 3.950 47,200 +0.11(+2.86%)
Nov 05, 2020 3.720 3.850 3.635 3.840 26,271 +0.11(+3.09%)
Nov 04, 2020 3.577 3.750 3.577 3.725 10,055 +0.08(+2.34%)
Nov 03, 2020 3.490 3.690 3.490 3.640 13,194 +0.14(+4.00%)
Nov 02, 2020 3.540 3.570 3.463 3.500 22,894 -0.10(-2.78%)
Oct 30, 2020 3.760 3.760 3.530 3.600 35,600 -0.20(-5.26%)
Oct 29, 2020 3.680 3.920 3.680 3.800 44,466 +0.10(+2.70%)
Oct 28, 2020 3.700 3.740 3.620 3.700 8,581 -0.03(-0.80%)
Oct 27, 2020 3.680 3.780 3.650 3.730 7,094 +0.03(+0.81%)
Oct 26, 2020 3.900 3.900 3.600 3.700 30,264 -0.14(-3.65%)
Oct 23, 2020 3.770 3.900 3.770 3.840 5,000 +0.10(+2.67%)
Oct 22, 2020 3.910 3.910 3.670 3.740 9,483 -0.17(-4.35%)
Oct 21, 2020 3.750 3.950 3.600 3.910 44,813 +0.07(+1.82%)
Oct 20, 2020 3.870 3.890 3.750 3.840 20,501 -0.03(-0.65%)
Oct 19, 2020 3.920 4.000 3.730 3.865 56,979 -0.11(-2.89%)
Oct 16, 2020 3.990 3.990 3.850 3.980 4,000 +0.02(+0.63%)
Oct 15, 2020 3.950 4.050 3.860 3.955 1,764 -0.04(-1.12%)
Oct 14, 2020 3.970 4.080 3.880 4.000 12,542 -0.05(-1.23%)
Oct 13, 2020 3.880 4.080 3.880 4.050 17,005 +0.03(+0.74%)
Oct 12, 2020 3.970 4.050 3.930 4.020 31,369 -0.03(-0.74%)
Oct 09, 2020 3.880 4.120 3.880 4.050 60,900 +0.16(+4.11%)
Oct 08, 2020 3.850 3.930 3.790 3.890 22,295 +0.01(+0.26%)
Oct 07, 2020 3.790 3.920 3.770 3.880 4,204 -0.02(-0.51%)
Oct 06, 2020 3.800 3.990 3.790 3.900 10,101 +0.12(+3.17%)
Oct 05, 2020 3.870 3.963 3.720 3.780 75,899 -0.08(-2.07%)
Oct 02, 2020 3.820 4.180 3.730 3.860 16,700 +0.09(+2.39%)
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.