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

Virtra Systems Inc (NQ: VTSI )

12.31 +0.09 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 30, 2021 7.600 7.620 7.163 7.370 210,686 -0.26(-3.41%)
Jun 29, 2021 7.700 7.730 7.560 7.630 121,146 +0.02(+0.26%)
Jun 28, 2021 7.840 7.850 7.470 7.610 71,313 -0.21(-2.69%)
Jun 25, 2021 7.610 7.870 7.540 7.820 143,094 +0.20(+2.62%)
Jun 24, 2021 7.990 8.000 7.400 7.620 332,616 -0.16(-2.06%)
Jun 23, 2021 7.480 7.820 7.390 7.780 300,936 +0.39(+5.28%)
Jun 22, 2021 7.180 7.410 6.980 7.390 183,202 +0.27(+3.79%)
Jun 21, 2021 6.920 7.120 6.810 7.120 227,460 +0.21(+3.04%)
Jun 18, 2021 6.910 7.190 6.810 6.910 330,133 -0.09(-1.29%)
Jun 17, 2021 6.900 7.000 6.570 7.000 269,017 +0.13(+1.89%)
Jun 16, 2021 6.860 6.870 6.500 6.870 272,278 +0.04(+0.59%)
Jun 15, 2021 6.700 6.830 6.505 6.830 241,123 +0.14(+2.09%)
Jun 14, 2021 6.330 6.720 6.330 6.690 363,401 +0.33(+5.19%)
Jun 11, 2021 6.070 6.530 6.070 6.360 464,462 +0.29(+4.78%)
Jun 10, 2021 6.200 6.200 5.970 6.070 199,704 -0.14(-2.25%)
Jun 09, 2021 5.950 6.230 5.900 6.210 336,174 +0.33(+5.61%)
Jun 08, 2021 5.800 5.980 5.800 5.880 296,086 +0.08(+1.47%)
Jun 07, 2021 5.690 5.880 5.650 5.795 211,568 +0.16(+2.75%)
Jun 04, 2021 5.540 5.720 5.520 5.640 126,809 +0.12(+2.17%)
Jun 03, 2021 5.700 5.700 5.490 5.520 96,032 -0.18(-3.16%)
Jun 02, 2021 5.710 5.770 5.600 5.700 97,280 +0.00(+0.00%)
Jun 01, 2021 5.670 5.740 5.620 5.700 45,796 +0.04(+0.71%)
May 28, 2021 5.650 5.740 5.620 5.660 59,059 +0.02(+0.35%)
May 27, 2021 5.750 5.850 5.600 5.640 93,285 -0.10(-1.74%)
May 26, 2021 5.570 5.780 5.550 5.740 154,462 +0.18(+3.24%)
May 25, 2021 5.630 5.800 5.540 5.560 120,862 -0.09(-1.59%)
May 24, 2021 5.740 5.850 5.620 5.650 87,614 -0.08(-1.40%)
May 21, 2021 5.770 5.910 5.600 5.730 295,422 +0.04(+0.70%)
May 20, 2021 5.640 5.730 5.600 5.690 156,920 +0.10(+1.79%)
May 19, 2021 5.310 5.610 5.310 5.590 104,996 +0.14(+2.57%)
May 18, 2021 5.290 5.625 5.210 5.450 361,013 +0.00(+0.00%)
May 17, 2021 5.520 5.650 5.300 5.450 377,293 -0.18(-3.20%)
May 14, 2021 5.230 6.070 5.230 5.630 1,599,621 +0.41(+7.85%)
May 13, 2021 5.300 5.440 5.160 5.220 214,971 -0.10(-1.88%)
May 12, 2021 5.400 5.555 5.250 5.320 180,121 -0.14(-2.56%)
May 11, 2021 5.280 5.470 5.078 5.460 146,653 +0.07(+1.30%)
May 10, 2021 5.620 5.620 5.350 5.390 349,250 -0.26(-4.60%)
May 07, 2021 5.780 5.800 5.514 5.650 169,880 -0.08(-1.40%)
May 06, 2021 5.940 6.000 5.510 5.730 300,500 -0.14(-2.39%)
May 05, 2021 5.930 6.040 5.750 5.870 311,164 -0.12(-2.00%)
May 04, 2021 6.090 6.090 5.660 5.990 307,392 -0.11(-1.80%)
May 03, 2021 5.880 6.130 5.850 6.100 744,266 +0.20(+3.39%)
Apr 30, 2021 5.890 5.950 5.770 5.900 179,400 +0.00(+0.00%)
Apr 29, 2021 5.800 5.980 5.760 5.900 204,839 +0.09(+1.55%)
Apr 28, 2021 5.830 5.870 5.540 5.810 214,800 -0.01(-0.17%)
Apr 27, 2021 5.840 5.850 5.670 5.820 211,109 -0.02(-0.34%)
Apr 26, 2021 5.700 5.850 5.480 5.840 447,675 +0.15(+2.64%)
Apr 23, 2021 5.280 5.780 5.250 5.690 591,100 +0.39(+7.36%)
Apr 22, 2021 5.250 5.430 5.120 5.300 455,094 +0.05(+0.95%)
Apr 21, 2021 4.960 5.300 4.810 5.250 316,771 +0.25(+5.00%)
Apr 20, 2021 5.180 5.180 4.750 5.000 337,617 -0.11(-2.15%)
Apr 19, 2021 4.960 5.200 4.920 5.110 686,349 +0.06(+1.19%)
Apr 16, 2021 4.720 5.080 4.570 5.050 671,400 +0.32(+6.77%)
Apr 15, 2021 4.750 4.790 4.600 4.730 332,930 +0.00(+0.00%)
Apr 14, 2021 4.800 4.910 4.690 4.730 543,802 -0.19(-3.86%)
Apr 13, 2021 4.940 5.000 4.610 4.920 465,527 -0.05(-1.01%)
Apr 12, 2021 4.930 5.020 4.620 4.970 1,429,221 +0.10(+2.05%)
Apr 09, 2021 4.920 4.940 4.800 4.870 691,400 -0.11(-2.21%)
Apr 08, 2021 5.050 5.140 4.850 4.980 701,301 -0.12(-2.35%)
Apr 07, 2021 5.300 5.300 4.930 5.100 980,340 -0.23(-4.32%)
Apr 06, 2021 5.190 5.370 5.020 5.330 646,144 +0.14(+2.70%)
Apr 05, 2021 5.660 5.700 5.190 5.190 871,479 -0.38(-6.82%)
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.