Skip to main content

Virtra Systems Inc (NQ: VTSI )

10.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 4.420 4.510 4.380 4.410 18,846 -0.01(-0.23%)
Feb 27, 2023 4.400 4.440 4.260 4.420 30,045 +0.09(+2.08%)
Feb 24, 2023 4.454 4.488 4.150 4.330 180,267 -0.13(-2.91%)
Feb 23, 2023 4.450 4.530 4.450 4.460 14,201 +0.04(+0.90%)
Feb 22, 2023 4.570 4.680 4.420 4.420 10,843 -0.18(-3.91%)
Feb 21, 2023 4.600 4.700 4.492 4.600 20,791 -0.09(-1.92%)
Feb 17, 2023 4.540 4.690 4.430 4.690 28,809 +0.10(+2.18%)
Feb 16, 2023 4.540 4.600 4.470 4.590 45,049 -0.01(-0.22%)
Feb 15, 2023 4.610 4.686 4.570 4.600 30,999 -0.09(-1.92%)
Feb 14, 2023 4.670 4.710 4.600 4.690 17,801 -0.01(-0.21%)
Feb 13, 2023 4.700 4.740 4.690 4.700 7,217 -0.04(-0.84%)
Feb 10, 2023 4.800 4.800 4.710 4.740 6,895 -0.05(-1.04%)
Feb 09, 2023 4.720 4.790 4.719 4.790 6,300 +0.03(+0.63%)
Feb 08, 2023 4.770 4.770 4.710 4.760 15,830 -0.04(-0.84%)
Feb 07, 2023 4.790 4.850 4.720 4.800 13,551 +0.02(+0.42%)
Feb 06, 2023 4.790 4.830 4.710 4.780 5,425 +0.06(+1.27%)
Feb 03, 2023 4.730 4.860 4.720 4.720 10,892 -0.08(-1.67%)
Feb 02, 2023 4.850 4.870 4.730 4.800 9,360 +0.03(+0.63%)
Feb 01, 2023 4.750 4.870 4.750 4.770 5,468 +0.01(+0.21%)
Jan 31, 2023 4.790 4.830 4.750 4.760 12,517 +0.00(+0.00%)
Jan 30, 2023 4.710 4.840 4.700 4.760 11,701 -0.04(-0.83%)
Jan 27, 2023 4.840 4.850 4.800 4.800 10,766 -0.03(-0.62%)
Jan 26, 2023 4.850 4.850 4.830 4.830 3,360 -0.03(-0.67%)
Jan 25, 2023 4.830 4.905 4.760 4.863 12,749 -0.05(-0.97%)
Jan 24, 2023 4.800 4.998 4.800 4.910 7,712 +0.08(+1.66%)
Jan 23, 2023 5.050 5.050 4.830 4.830 15,906 -0.24(-4.73%)
Jan 20, 2023 4.960 5.090 4.960 5.070 2,567 +0.12(+2.42%)
Jan 19, 2023 5.000 5.080 4.940 4.950 8,427 -0.18(-3.51%)
Jan 18, 2023 5.020 5.130 4.970 5.130 6,649 +0.18(+3.64%)
Jan 17, 2023 5.060 5.060 4.950 4.950 16,522 -0.07(-1.39%)
Jan 13, 2023 5.100 5.110 5.010 5.020 20,935 -0.09(-1.85%)
Jan 12, 2023 5.110 5.214 5.065 5.114 10,086 +0.07(+1.48%)
Jan 11, 2023 5.170 5.190 5.040 5.040 7,076 -0.18(-3.45%)
Jan 10, 2023 5.000 5.220 5.000 5.220 21,600 +0.23(+4.61%)
Jan 09, 2023 4.850 5.000 4.840 4.990 16,939 +0.21(+4.39%)
Jan 06, 2023 4.900 4.930 4.720 4.780 4,549 -0.20(-4.02%)
Jan 05, 2023 4.680 5.000 4.591 4.980 20,871 +0.31(+6.64%)
Jan 04, 2023 4.680 4.735 4.670 4.670 7,361 -0.02(-0.43%)
Jan 03, 2023 4.780 4.800 4.680 4.690 4,381 +0.01(+0.21%)
Dec 30, 2022 4.390 4.730 4.360 4.680 41,377 +0.31(+7.22%)
Dec 29, 2022 4.190 4.417 4.190 4.365 25,023 +0.12(+2.95%)
Dec 28, 2022 4.220 4.250 4.180 4.240 34,339 +0.06(+1.44%)
Dec 27, 2022 4.220 4.230 4.140 4.180 25,269 -0.07(-1.65%)
Dec 23, 2022 4.240 4.320 4.150 4.250 8,025 -0.03(-0.70%)
Dec 22, 2022 4.300 4.420 4.150 4.280 37,856 +0.13(+3.13%)
Dec 21, 2022 4.280 4.300 4.150 4.150 21,169 -0.08(-1.89%)
Dec 20, 2022 4.380 4.380 4.230 4.230 8,643 -0.17(-3.86%)
Dec 19, 2022 4.070 4.410 4.070 4.400 23,186 +0.25(+6.02%)
Dec 16, 2022 4.087 4.150 4.049 4.150 11,258 -0.01(-0.24%)
Dec 15, 2022 4.180 4.180 4.000 4.160 53,880 -0.02(-0.48%)
Dec 14, 2022 4.180 4.250 4.180 4.180 15,550 -0.04(-0.95%)
Dec 13, 2022 4.280 4.290 4.180 4.220 21,847 +0.00(+0.00%)
Dec 12, 2022 4.340 4.340 4.205 4.220 23,719 -0.14(-3.21%)
Dec 09, 2022 4.430 4.430 4.350 4.360 6,060 -0.06(-1.36%)
Dec 08, 2022 4.370 4.450 4.350 4.420 17,592 +0.02(+0.46%)
Dec 07, 2022 4.450 4.490 4.301 4.400 14,015 -0.09(-2.01%)
Dec 06, 2022 4.600 4.700 4.310 4.490 32,730 -0.11(-2.39%)
Dec 05, 2022 4.700 4.720 4.590 4.600 18,545 -0.12(-2.54%)
Dec 02, 2022 4.700 4.750 4.700 4.720 3,123 -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.