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

Virtra Systems Inc (NQ: VTSI )

7.740 -0.070 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 1, 2023 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 01, 2023 7.900 7.900 7.640 7.740 68,328 -0.07(-0.90%)
May 31, 2023 7.940 8.000 7.685 7.810 135,001 -0.10(-1.26%)
May 30, 2023 7.360 7.990 7.290 7.910 248,158 +0.57(+7.77%)
May 26, 2023 7.280 7.400 6.587 7.340 225,213 +0.09(+1.24%)
May 25, 2023 7.440 7.487 6.940 7.250 144,504 -0.32(-4.23%)
May 24, 2023 7.950 7.950 7.480 7.570 72,802 -0.34(-4.30%)
May 23, 2023 7.900 7.920 7.730 7.910 108,000 +0.01(+0.13%)
May 22, 2023 7.490 7.900 7.420 7.900 300,659 +0.48(+6.47%)
May 19, 2023 7.490 7.500 7.030 7.420 264,673 +0.01(+0.13%)
May 18, 2023 7.310 7.490 7.213 7.410 296,729 +0.10(+1.37%)
May 17, 2023 6.750 7.390 6.705 7.310 460,064 +0.57(+8.46%)
May 16, 2023 6.390 6.986 5.750 6.740 663,149 +0.82(+13.85%)
May 15, 2023 5.740 5.950 5.482 5.920 299,593 +0.52(+9.63%)
May 12, 2023 5.750 5.750 5.370 5.400 62,460 -0.41(-7.06%)
May 11, 2023 5.950 5.968 5.684 5.810 44,356 -0.13(-2.19%)
May 10, 2023 5.755 5.940 5.755 5.940 25,104 +0.12(+2.06%)
May 09, 2023 5.700 5.860 5.700 5.820 40,062 +0.22(+3.93%)
May 08, 2023 5.400 5.669 5.370 5.600 20,145 +0.15(+2.75%)
May 05, 2023 5.470 5.550 5.370 5.450 11,353 +0.08(+1.49%)
May 04, 2023 5.590 5.606 5.331 5.370 53,551 -0.14(-2.54%)
May 03, 2023 5.720 5.720 5.510 5.510 31,583 -0.20(-3.50%)
May 02, 2023 5.490 5.760 5.410 5.710 87,383 +0.39(+7.33%)
May 01, 2023 5.210 5.392 5.210 5.320 48,486 +0.04(+0.76%)
Apr 28, 2023 5.330 5.410 5.175 5.280 20,646 -0.01(-0.19%)
Apr 27, 2023 5.610 5.610 5.260 5.290 33,236 -0.07(-1.31%)
Apr 26, 2023 5.200 5.450 5.140 5.360 25,385 +0.16(+3.08%)
Apr 25, 2023 5.200 5.360 5.120 5.200 8,171 -0.12(-2.26%)
Apr 24, 2023 5.360 5.510 5.170 5.320 25,347 +0.04(+0.76%)
Apr 21, 2023 5.380 5.400 5.130 5.280 40,570 -0.15(-2.76%)
Apr 20, 2023 5.390 5.460 5.250 5.430 22,150 -0.07(-1.18%)
Apr 19, 2023 5.510 5.594 5.300 5.495 11,803 +0.03(+0.55%)
Apr 18, 2023 5.840 5.876 5.410 5.465 57,847 -0.31(-5.35%)
Apr 17, 2023 5.900 5.900 5.760 5.774 44,647 +0.05(+0.95%)
Apr 14, 2023 5.550 5.820 5.550 5.720 47,538 +0.14(+2.51%)
Apr 13, 2023 5.690 5.690 5.512 5.580 56,038 -0.11(-1.93%)
Apr 12, 2023 5.900 5.900 5.640 5.690 21,851 -0.26(-4.37%)
Apr 11, 2023 5.860 5.990 5.810 5.950 31,587 +0.04(+0.68%)
Apr 10, 2023 5.660 6.050 5.660 5.910 124,893 +0.30(+5.35%)
Apr 06, 2023 5.570 5.700 5.380 5.610 54,004 +0.11(+2.00%)
Apr 05, 2023 5.250 5.560 5.190 5.500 67,670 +0.25(+4.76%)
Apr 04, 2023 5.500 5.500 5.160 5.250 111,073 -0.21(-3.76%)
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.