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

Virtra Systems Inc (NQ: VTSI )

16.71 -0.41 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2022 5.400 5.670 5.400 5.410 21,155 -0.02(-0.37%)
Sep 29, 2022 5.590 5.665 5.240 5.430 40,060 -0.17(-3.04%)
Sep 28, 2022 5.630 5.750 5.600 5.600 12,323 +0.00(+0.00%)
Sep 27, 2022 5.760 5.870 5.600 5.600 17,043 -0.16(-2.78%)
Sep 26, 2022 5.930 5.930 5.760 5.760 11,550 -0.14(-2.37%)
Sep 23, 2022 5.860 5.929 5.750 5.900 31,340 -0.07(-1.17%)
Sep 22, 2022 6.210 6.210 5.760 5.970 53,844 -0.31(-4.94%)
Sep 21, 2022 6.370 6.370 6.140 6.280 13,949 -0.09(-1.41%)
Sep 20, 2022 6.680 6.680 6.230 6.370 18,668 -0.31(-4.64%)
Sep 19, 2022 6.260 6.680 6.170 6.680 46,141 +0.21(+3.25%)
Sep 16, 2022 6.030 6.470 6.030 6.470 69,906 +0.39(+6.41%)
Sep 15, 2022 6.040 6.180 5.920 6.080 14,740 -0.01(-0.16%)
Sep 14, 2022 5.900 6.150 5.830 6.090 30,234 +0.08(+1.33%)
Sep 13, 2022 6.010 6.090 6.010 6.010 29,830 -0.11(-1.80%)
Sep 12, 2022 5.900 6.230 5.900 6.120 31,446 +0.02(+0.33%)
Sep 09, 2022 6.000 6.290 5.977 6.100 61,549 +0.06(+0.99%)
Sep 08, 2022 5.900 6.040 5.820 6.040 19,215 +0.13(+2.20%)
Sep 07, 2022 5.950 6.070 5.820 5.910 47,120 +0.02(+0.34%)
Sep 06, 2022 6.100 6.110 5.670 5.890 36,041 -0.19(-3.13%)
Sep 02, 2022 5.890 6.080 5.680 6.080 61,845 +0.36(+6.22%)
Sep 01, 2022 5.410 5.880 5.288 5.724 181,164 +0.40(+7.60%)
Aug 31, 2022 5.300 5.370 5.300 5.320 26,980 +0.16(+3.10%)
Aug 30, 2022 5.230 5.430 5.110 5.160 38,606 +0.00(+0.00%)
Aug 29, 2022 5.150 5.260 5.150 5.160 4,349 -0.07(-1.34%)
Aug 26, 2022 5.160 5.390 5.070 5.230 10,284 +0.08(+1.55%)
Aug 25, 2022 5.100 5.420 5.100 5.150 4,137 -0.04(-0.77%)
Aug 24, 2022 5.030 5.200 5.000 5.190 12,299 +0.07(+1.37%)
Aug 23, 2022 5.292 5.292 5.060 5.120 27,061 -0.20(-3.76%)
Aug 22, 2022 5.590 5.610 5.160 5.320 61,482 -0.16(-2.92%)
Aug 19, 2022 5.300 5.540 5.000 5.480 161,185 +0.35(+6.82%)
Aug 18, 2022 4.920 5.250 4.888 5.130 41,004 +0.30(+6.21%)
Aug 17, 2022 4.940 5.050 4.800 4.830 18,818 -0.07(-1.43%)
Aug 16, 2022 4.990 5.080 4.871 4.900 16,198 -0.09(-1.80%)
Aug 15, 2022 5.050 5.060 4.872 4.990 27,121 -0.09(-1.77%)
Aug 12, 2022 5.350 5.350 4.940 5.080 29,915 -0.27(-5.05%)
Aug 11, 2022 5.110 5.350 5.100 5.350 35,298 +0.30(+5.94%)
Aug 10, 2022 4.894 5.090 4.894 5.050 8,407 +0.07(+1.41%)
Aug 09, 2022 5.005 5.005 4.935 4.980 5,100 -0.06(-1.19%)
Aug 08, 2022 4.920 5.100 4.920 5.040 5,411 +0.12(+2.44%)
Aug 05, 2022 4.940 4.960 4.860 4.920 10,420 +0.05(+1.03%)
Aug 04, 2022 5.090 5.090 4.830 4.870 35,461 -0.21(-4.13%)
Aug 03, 2022 5.320 5.320 5.030 5.080 55,302 -0.14(-2.68%)
Aug 02, 2022 5.220 5.350 5.114 5.220 38,922 +0.06(+1.16%)
Aug 01, 2022 5.060 5.200 5.030 5.160 13,507 +0.02(+0.39%)
Jul 29, 2022 5.090 5.150 4.960 5.140 22,099 +0.09(+1.78%)
Jul 28, 2022 4.940 5.120 4.820 5.050 11,882 +0.12(+2.43%)
Jul 27, 2022 4.850 4.930 4.850 4.930 9,335 +0.08(+1.65%)
Jul 26, 2022 4.800 4.870 4.800 4.850 10,025 +0.06(+1.25%)
Jul 25, 2022 4.740 4.860 4.740 4.790 6,811 -0.00(-0.10%)
Jul 22, 2022 4.730 4.830 4.730 4.795 13,644 +0.00(+0.10%)
Jul 21, 2022 4.827 4.830 4.730 4.790 8,861 +0.01(+0.21%)
Jul 20, 2022 4.660 4.840 4.600 4.780 8,614 -0.02(-0.42%)
Jul 19, 2022 4.710 4.800 4.681 4.800 12,085 +0.08(+1.59%)
Jul 18, 2022 4.780 4.780 4.580 4.725 17,351 +0.01(+0.32%)
Jul 15, 2022 4.630 4.743 4.600 4.710 12,454 +0.05(+1.07%)
Jul 14, 2022 4.530 4.750 4.530 4.660 7,277 -0.10(-2.10%)
Jul 13, 2022 4.850 4.912 4.610 4.760 22,186 -0.13(-2.66%)
Jul 12, 2022 5.050 5.089 4.830 4.890 21,499 -0.11(-2.20%)
Jul 11, 2022 4.940 5.078 4.940 5.000 6,414 -0.02(-0.40%)
Jul 08, 2022 4.950 5.097 4.940 5.020 50,785 +0.11(+2.24%)
Jul 07, 2022 5.020 5.020 4.850 4.910 15,348 +0.00(+0.00%)
Jul 06, 2022 5.010 5.030 4.900 4.910 7,973 -0.04(-0.81%)
Jul 05, 2022 5.030 5.090 4.850 4.950 47,586 -0.07(-1.39%)
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.