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 (%)
Mar 31, 2020 2.265 2.320 2.245 2.250 10,555 +0.08(+3.69%)
Mar 30, 2020 2.210 2.220 2.170 2.170 26,476 -0.05(-2.27%)
Mar 27, 2020 2.240 2.335 2.204 2.220 29,500 -0.01(-0.43%)
Mar 26, 2020 2.210 2.300 2.210 2.230 31,074 +0.01(+0.45%)
Mar 25, 2020 2.270 2.335 2.208 2.220 39,233 +0.02(+0.91%)
Mar 24, 2020 2.290 2.290 2.010 2.200 18,129 +0.08(+3.77%)
Mar 23, 2020 2.200 2.259 2.020 2.120 61,801 -0.15(-6.61%)
Mar 20, 2020 2.330 2.350 2.240 2.270 27,400 +0.04(+1.79%)
Mar 19, 2020 2.435 2.435 2.200 2.230 12,563 -0.09(-3.88%)
Mar 18, 2020 2.450 2.581 2.270 2.320 20,390 -0.13(-5.31%)
Mar 17, 2020 2.500 2.500 2.450 2.450 5,837 -0.06(-2.39%)
Mar 16, 2020 2.600 2.600 2.350 2.510 13,610 -0.13(-4.92%)
Mar 13, 2020 2.810 2.824 2.600 2.640 13,400 -0.17(-6.05%)
Mar 12, 2020 2.600 2.810 2.554 2.810 19,832 +0.20(+7.66%)
Mar 11, 2020 3.010 3.018 2.610 2.610 37,667 -0.44(-14.43%)
Mar 10, 2020 2.980 3.128 2.919 3.050 19,829 -0.07(-2.24%)
Mar 09, 2020 2.990 3.127 2.820 3.120 17,530 -0.13(-4.00%)
Mar 06, 2020 3.010 3.300 3.010 3.250 8,000 +0.07(+2.20%)
Mar 05, 2020 3.400 3.400 3.050 3.180 31,701 -0.24(-7.02%)
Mar 04, 2020 3.387 3.420 3.387 3.420 2,942 -0.01(-0.29%)
Mar 03, 2020 3.460 3.500 3.340 3.430 10,405 +0.06(+1.78%)
Mar 02, 2020 3.250 3.370 3.232 3.370 16,276 +0.09(+2.66%)
Feb 28, 2020 3.360 3.372 3.250 3.283 13,600 -0.13(-3.73%)
Feb 27, 2020 3.430 3.477 3.350 3.410 17,756 -0.10(-2.95%)
Feb 26, 2020 3.560 3.693 3.510 3.514 31,728 -0.05(-1.30%)
Feb 25, 2020 3.710 3.710 3.510 3.560 11,617 -0.09(-2.47%)
Feb 24, 2020 3.750 3.790 3.601 3.650 22,013 -0.15(-3.95%)
Feb 21, 2020 3.820 3.850 3.750 3.800 11,000 +0.01(+0.26%)
Feb 20, 2020 3.760 3.810 3.760 3.790 4,653 -0.03(-0.79%)
Feb 19, 2020 3.820 3.890 3.800 3.820 12,541 +0.01(+0.26%)
Feb 18, 2020 3.860 3.870 3.810 3.810 17,696 -0.11(-2.81%)
Feb 14, 2020 3.876 3.940 3.876 3.920 14,300 +0.05(+1.29%)
Feb 13, 2020 3.890 3.930 3.820 3.870 4,132 +0.01(+0.26%)
Feb 12, 2020 3.900 4.000 3.860 3.860 26,110 -0.09(-2.28%)
Feb 11, 2020 3.922 3.970 3.849 3.950 8,101 +0.14(+3.67%)
Feb 10, 2020 3.780 3.909 3.780 3.810 3,813 +0.02(+0.53%)
Feb 07, 2020 3.860 3.910 3.780 3.790 14,600 -0.16(-4.05%)
Feb 06, 2020 3.940 3.950 3.910 3.950 1,293 +0.03(+0.77%)
Feb 05, 2020 4.080 4.100 3.920 3.920 7,658 -0.18(-4.39%)
Feb 04, 2020 3.990 4.110 3.881 4.100 12,969 +0.25(+6.49%)
Feb 03, 2020 4.110 4.110 3.750 3.850 70,868 -0.22(-5.51%)
Jan 31, 2020 4.160 4.269 4.074 4.074 10,500 -0.08(-1.82%)
Jan 30, 2020 4.150 4.160 4.150 4.150 3,666 +0.03(+0.73%)
Jan 29, 2020 4.186 4.186 4.120 4.120 17,835 -0.03(-0.79%)
Jan 28, 2020 4.292 4.292 4.150 4.153 25,227 -0.06(-1.36%)
Jan 27, 2020 4.259 4.271 4.210 4.210 13,371 -0.10(-2.32%)
Jan 24, 2020 4.370 4.417 4.250 4.310 14,300 -0.04(-0.92%)
Jan 23, 2020 4.210 4.370 4.210 4.350 18,655 +0.10(+2.35%)
Jan 22, 2020 4.160 4.320 4.150 4.250 16,126 +0.00(+0.00%)
Jan 21, 2020 4.230 4.450 4.160 4.250 35,899 -0.00(-0.06%)
Jan 17, 2020 4.510 4.510 4.180 4.252 50,500 -0.21(-4.65%)
Jan 16, 2020 4.410 4.516 4.351 4.460 2,489 +0.13(+3.00%)
Jan 15, 2020 4.270 4.530 4.270 4.330 20,849 +0.03(+0.70%)
Jan 14, 2020 4.420 4.470 4.280 4.300 43,232 -0.17(-3.80%)
Jan 13, 2020 4.730 4.770 4.270 4.470 113,209 -0.33(-6.88%)
Jan 10, 2020 5.060 5.090 4.790 4.800 37,500 -0.29(-5.70%)
Jan 09, 2020 5.280 5.300 5.020 5.090 27,191 -0.10(-1.93%)
Jan 08, 2020 5.130 5.300 5.020 5.190 75,210 +0.15(+2.98%)
Jan 07, 2020 4.930 5.120 4.810 5.040 87,303 +0.41(+8.86%)
Jan 06, 2020 4.530 5.050 4.506 4.630 87,952 +0.19(+4.28%)
Jan 03, 2020 4.530 4.680 4.360 4.440 44,800 -0.27(-5.73%)
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.