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

Virtra Systems Inc (NQ: VTSI )

10.11 -0.35 (-3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Oct 01, 2020 3.860 3.860 3.770 3.770 11,832 -0.11(-2.84%)
Sep 30, 2020 3.690 4.200 3.590 3.880 136,463 +0.21(+5.72%)
Sep 29, 2020 3.730 3.780 3.670 3.670 27,251 -0.08(-2.13%)
Sep 28, 2020 3.660 3.780 3.560 3.750 13,205 +0.15(+4.17%)
Sep 25, 2020 3.580 3.670 3.450 3.600 38,000 +0.08(+2.27%)
Sep 24, 2020 3.510 3.580 3.450 3.520 2,925 +0.04(+1.15%)
Sep 23, 2020 3.620 3.640 3.420 3.480 55,409 -0.07(-1.97%)
Sep 22, 2020 3.600 3.780 3.510 3.550 117,031 -0.05(-1.39%)
Sep 21, 2020 3.670 3.750 3.600 3.600 43,912 -0.10(-2.70%)
Sep 18, 2020 3.600 3.828 3.600 3.700 90,800 +0.17(+4.82%)
Sep 17, 2020 3.910 4.035 3.510 3.530 73,452 -0.42(-10.63%)
Sep 16, 2020 4.170 4.200 3.950 3.950 70,029 -0.10(-2.47%)
Sep 15, 2020 3.830 4.180 3.830 4.050 55,598 +0.08(+2.02%)
Sep 14, 2020 3.860 4.000 3.800 3.970 15,969 +0.08(+2.06%)
Sep 11, 2020 3.940 4.070 3.790 3.890 88,800 -0.01(-0.26%)
Sep 10, 2020 3.890 3.920 3.830 3.900 35,125 +0.04(+1.04%)
Sep 09, 2020 3.970 3.970 3.630 3.860 15,647 -0.07(-1.78%)
Sep 08, 2020 3.480 3.950 3.470 3.930 65,812 +0.52(+15.25%)
Sep 04, 2020 3.550 3.640 3.410 3.410 21,200 -0.14(-3.94%)
Sep 03, 2020 3.700 3.750 3.441 3.550 77,389 +0.05(+1.43%)
Sep 02, 2020 3.370 3.550 3.310 3.500 54,608 +0.08(+2.34%)
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.