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

Virtra Systems Inc (NQ: VTSI )

13.20 +1.18 (+9.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 26, 2021 5.620 5.820 5.520 5.700 43,000 +0.10(+1.79%)
Feb 25, 2021 5.500 5.670 5.410 5.600 70,227 +0.15(+2.75%)
Feb 24, 2021 5.450 5.465 5.350 5.450 50,721 +0.00(+0.00%)
Feb 23, 2021 5.670 5.715 5.300 5.450 107,322 -0.40(-6.84%)
Feb 22, 2021 5.720 6.090 5.700 5.850 180,683 +0.21(+3.72%)
Feb 19, 2021 5.430 5.640 5.395 5.640 48,300 +0.19(+3.49%)
Feb 18, 2021 5.630 5.658 5.330 5.450 51,287 -0.28(-4.89%)
Feb 17, 2021 5.720 5.860 5.600 5.730 164,806 +0.13(+2.32%)
Feb 16, 2021 5.250 5.750 5.250 5.600 235,625 +0.65(+13.13%)
Feb 12, 2021 4.750 5.070 4.660 4.950 173,000 +0.37(+8.08%)
Feb 11, 2021 4.600 4.740 4.550 4.580 59,796 +0.06(+1.33%)
Feb 10, 2021 4.490 4.550 4.332 4.520 31,427 -0.02(-0.44%)
Feb 09, 2021 4.540 4.570 4.520 4.540 45,394 -0.05(-1.09%)
Feb 08, 2021 4.400 4.670 4.400 4.590 68,861 +0.22(+5.03%)
Feb 05, 2021 4.200 4.400 4.180 4.370 55,000 +0.21(+5.05%)
Feb 04, 2021 3.950 4.190 3.875 4.160 58,514 +0.19(+4.79%)
Feb 03, 2021 4.000 4.010 3.930 3.970 13,569 -0.01(-0.25%)
Feb 02, 2021 3.930 3.980 3.890 3.980 16,361 +0.13(+3.38%)
Feb 01, 2021 3.940 3.990 3.780 3.850 60,800 -0.08(-2.04%)
Jan 29, 2021 3.950 3.990 3.850 3.930 28,600 -0.08(-2.00%)
Jan 28, 2021 4.120 4.180 3.975 4.010 33,194 -0.11(-2.67%)
Jan 27, 2021 4.115 4.205 4.100 4.120 41,852 +0.01(+0.24%)
Jan 26, 2021 4.110 4.200 4.100 4.110 30,785 +0.01(+0.18%)
Jan 25, 2021 4.100 4.250 4.100 4.103 35,484 +0.06(+1.43%)
Jan 22, 2021 4.000 4.050 3.950 4.045 7,600 +0.05(+1.38%)
Jan 21, 2021 4.050 4.160 3.960 3.990 7,312 -0.01(-0.25%)
Jan 20, 2021 4.160 4.250 4.000 4.000 18,532 -0.17(-4.08%)
Jan 19, 2021 4.200 4.290 4.150 4.170 16,277 -0.04(-0.83%)
Jan 15, 2021 4.160 4.240 4.070 4.205 25,200 -0.03(-0.59%)
Jan 14, 2021 4.240 4.250 4.150 4.230 41,570 +0.06(+1.44%)
Jan 13, 2021 4.100 4.250 4.085 4.170 48,383 +0.09(+2.21%)
Jan 12, 2021 4.150 4.228 4.060 4.080 47,332 -0.02(-0.49%)
Jan 11, 2021 3.940 4.320 3.920 4.100 157,343 +0.25(+6.49%)
Jan 08, 2021 3.810 3.976 3.750 3.850 75,500 +0.10(+2.67%)
Jan 07, 2021 3.680 3.960 3.600 3.750 106,105 -0.01(-0.27%)
Jan 06, 2021 3.500 4.420 3.500 3.760 539,435 +0.21(+5.92%)
Jan 05, 2021 3.420 3.550 3.399 3.550 4,198 +0.13(+3.80%)
Jan 04, 2021 3.550 3.570 3.395 3.420 44,371 -0.10(-2.84%)
Dec 31, 2020 3.520 3.520 3.520 26,873 -0.03(-0.92%)
Dec 30, 2020 3.570 3.690 3.550 3.553 26,873 -0.04(-1.04%)
Dec 29, 2020 3.560 3.600 3.540 3.590 31,800 +0.04(+1.13%)
Dec 28, 2020 3.600 3.600 3.520 3.550 29,639 -0.07(-1.93%)
Dec 24, 2020 3.660 3.670 3.600 3.620 6,700 -0.01(-0.28%)
Dec 23, 2020 3.561 3.670 3.561 3.630 6,957 +0.01(+0.28%)
Dec 22, 2020 3.690 3.690 3.598 3.620 13,058 -0.03(-0.77%)
Dec 21, 2020 3.560 3.700 3.560 3.648 17,826 +0.04(+1.06%)
Dec 18, 2020 3.690 3.750 3.610 3.610 28,800 -0.08(-2.30%)
Dec 17, 2020 3.690 3.823 3.665 3.695 21,973 +0.01(+0.41%)
Dec 16, 2020 3.680 3.735 3.670 3.680 21,651 +0.03(+0.82%)
Dec 15, 2020 3.620 3.720 3.620 3.650 19,952 +0.02(+0.55%)
Dec 14, 2020 3.820 3.820 3.550 3.630 46,218 -0.20(-5.22%)
Dec 11, 2020 3.920 3.920 3.824 3.830 4,900 -0.09(-2.30%)
Dec 10, 2020 3.960 3.998 3.920 3.920 26,798 -0.04(-1.01%)
Dec 09, 2020 4.070 4.112 3.960 3.960 19,419 -0.12(-2.94%)
Dec 08, 2020 4.280 4.390 4.070 4.080 36,055 -0.25(-5.77%)
Dec 07, 2020 4.300 4.470 4.220 4.330 41,665 +0.17(+4.17%)
Dec 04, 2020 4.140 4.195 4.140 4.157 5,200 -0.00(-0.08%)
Dec 03, 2020 4.200 4.200 4.110 4.160 9,941 +0.00(+0.00%)
Dec 02, 2020 4.110 4.169 4.100 4.160 15,117 -0.02(-0.48%)
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.