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 (%)
Oct 31, 2018 4.810 4.810 4.520 4.670 4,651 -0.05(-1.06%)
Oct 30, 2018 4.440 4.740 4.385 4.720 14,436 +0.37(+8.51%)
Oct 29, 2018 4.500 4.500 4.350 4.350 5,138 -0.15(-3.33%)
Oct 26, 2018 4.520 4.600 4.500 4.500 8,100 +0.00(+0.00%)
Oct 25, 2018 4.550 4.703 4.500 4.500 17,777 -0.05(-1.10%)
Oct 24, 2018 4.500 4.560 4.500 4.550 5,868 +0.14(+3.17%)
Oct 23, 2018 4.380 4.410 4.380 4.410 6,538 -0.07(-1.56%)
Oct 22, 2018 4.530 4.530 4.460 4.480 6,534 -0.05(-1.11%)
Oct 19, 2018 4.750 4.750 4.520 4.530 17,900 -0.12(-2.58%)
Oct 18, 2018 4.600 4.765 4.600 4.650 4,591 +0.01(+0.22%)
Oct 17, 2018 4.660 4.660 4.620 4.640 1,338 -0.15(-3.13%)
Oct 16, 2018 4.700 4.790 4.700 4.790 7,740 +0.09(+1.91%)
Oct 15, 2018 4.690 4.812 4.663 4.700 7,709 +0.09(+1.95%)
Oct 12, 2018 4.810 4.830 4.510 4.610 16,100 +0.10(+2.22%)
Oct 11, 2018 4.780 4.820 4.480 4.510 64,495 -0.23(-4.79%)
Oct 10, 2018 5.020 5.052 4.550 4.737 56,331 -0.32(-6.39%)
Oct 09, 2018 5.100 5.215 5.050 5.060 9,008 -0.01(-0.20%)
Oct 08, 2018 5.150 5.164 5.050 5.070 12,733 -0.04(-0.78%)
Oct 05, 2018 5.150 5.240 5.100 5.110 9,000 -0.09(-1.73%)
Oct 04, 2018 5.270 5.270 5.100 5.200 18,255 +0.00(+0.00%)
Oct 03, 2018 5.250 5.290 5.200 5.200 14,093 -0.05(-0.95%)
Oct 02, 2018 5.240 5.250 5.240 5.250 10,762 +0.01(+0.19%)
Oct 01, 2018 5.265 5.350 5.240 5.240 11,982 -0.08(-1.50%)
Sep 28, 2018 5.330 5.400 5.300 5.320 9,300 +0.00(+0.00%)
Sep 27, 2018 5.300 5.389 5.300 5.320 2,961 +0.01(+0.23%)
Sep 26, 2018 5.270 5.320 5.240 5.308 9,113 +0.07(+1.30%)
Sep 25, 2018 5.340 5.389 5.240 5.240 11,825 -0.06(-1.13%)
Sep 24, 2018 5.300 5.400 5.296 5.300 18,687 +0.00(+0.00%)
Sep 21, 2018 5.240 5.420 5.240 5.300 12,600 +0.06(+1.15%)
Sep 20, 2018 5.290 5.390 5.240 5.240 28,271 -0.05(-0.95%)
Sep 19, 2018 5.420 5.631 5.270 5.290 22,454 -0.05(-0.99%)
Sep 18, 2018 5.294 5.409 5.293 5.343 12,381 +0.09(+1.77%)
Sep 17, 2018 5.410 5.410 5.250 5.250 22,106 -0.15(-2.78%)
Sep 14, 2018 5.400 5.460 5.270 5.400 11,600 -0.01(-0.18%)
Sep 13, 2018 5.550 5.568 5.399 5.410 21,363 -0.14(-2.52%)
Sep 12, 2018 5.590 5.632 5.350 5.550 20,080 -0.06(-1.07%)
Sep 11, 2018 5.920 5.920 5.452 5.610 28,148 -0.25(-4.27%)
Sep 10, 2018 5.550 5.940 5.500 5.860 113,954 +0.27(+4.83%)
Sep 07, 2018 5.410 5.600 5.400 5.590 41,600 +0.22(+4.10%)
Sep 06, 2018 5.330 5.470 5.273 5.370 29,293 +0.06(+1.08%)
Sep 05, 2018 5.350 5.350 5.260 5.312 19,847 -0.04(-0.70%)
Sep 04, 2018 5.350 5.459 5.250 5.350 27,091 +0.03(+0.56%)
Aug 31, 2018 5.320 5.320 5.320 0 +0.05(+0.95%)
Aug 30, 2018 5.350 5.370 5.200 5.270 62,359 -0.07(-1.31%)
Aug 29, 2018 5.040 5.500 4.950 5.340 239,152 +0.40(+8.10%)
Aug 28, 2018 5.030 5.214 4.890 4.940 14,228 -0.06(-1.20%)
Aug 27, 2018 5.100 5.350 5.000 5.000 191,158 +0.00(+0.00%)
Aug 24, 2018 5.050 5.050 4.900 5.000 14,200 -0.09(-1.77%)
Aug 23, 2018 5.050 5.100 4.977 5.090 13,654 +0.00(+0.00%)
Aug 22, 2018 5.200 5.200 4.926 5.090 7,272 -0.06(-1.17%)
Aug 21, 2018 5.250 5.250 4.975 5.150 18,332 -0.02(-0.37%)
Aug 20, 2018 5.000 5.213 4.890 5.169 18,186 +0.24(+4.95%)
Aug 17, 2018 5.000 5.000 4.910 4.925 8,700 -0.07(-1.30%)
Aug 16, 2018 5.000 5.016 4.883 4.990 9,782 +0.03(+0.60%)
Aug 15, 2018 5.100 5.150 4.850 4.960 36,615 -0.07(-1.39%)
Aug 14, 2018 5.800 5.800 5.000 5.030 66,516 -0.41(-7.54%)
Aug 13, 2018 4.830 5.890 4.700 5.440 151,275 +0.57(+11.70%)
Aug 10, 2018 4.800 4.900 4.800 4.870 6,400 +0.07(+1.46%)
Aug 09, 2018 4.910 4.910 4.790 4.800 6,381 -0.05(-1.03%)
Aug 08, 2018 4.920 4.920 4.800 4.850 9,622 -0.01(-0.21%)
Aug 07, 2018 4.850 4.920 4.850 4.860 6,376 +0.01(+0.21%)
Aug 06, 2018 4.856 4.896 4.850 4.850 4,414 -0.01(-0.21%)
Aug 03, 2018 4.840 4.860 4.840 4.860 2,900 -0.01(-0.20%)
Aug 02, 2018 4.840 4.870 4.840 4.870 1,996 +0.07(+1.46%)
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.