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

Virtra Systems Inc (NQ: VTSI )

15.76 +0.77 (+5.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 15.02 16.02 14.41 15.76 460,790 +0.77(+5.14%)
Apr 29, 2024 13.68 15.78 13.64 14.99 493,946 +1.79(+13.56%)
Apr 26, 2024 12.00 13.47 12.00 13.20 270,458 +1.18(+9.82%)
Apr 25, 2024 12.12 12.21 11.89 12.02 90,741 -0.26(-2.12%)
Apr 24, 2024 12.39 12.39 11.88 12.28 122,883 -0.03(-0.24%)
Apr 23, 2024 12.19 12.66 11.98 12.31 148,132 +0.09(+0.74%)
Apr 22, 2024 12.73 13.05 12.10 12.22 205,045 -0.50(-3.93%)
Apr 19, 2024 13.06 13.16 12.63 12.72 180,684 -0.53(-4.00%)
Apr 18, 2024 12.43 13.72 11.70 13.25 522,811 +1.99(+17.67%)
Apr 17, 2024 11.90 12.07 11.05 11.26 238,339 -0.52(-4.41%)
Apr 16, 2024 12.03 12.11 11.71 11.78 140,461 -0.24(-2.00%)
Apr 15, 2024 12.31 12.62 11.80 12.02 184,304 -0.29(-2.36%)
Apr 12, 2024 13.27 13.27 11.90 12.31 258,098 -0.77(-5.89%)
Apr 11, 2024 13.35 13.72 12.93 13.08 214,857 -0.14(-1.06%)
Apr 10, 2024 13.00 14.12 12.62 13.22 246,499 -0.04(-0.30%)
Apr 09, 2024 13.29 13.67 13.01 13.26 194,228 -0.14(-1.04%)
Apr 08, 2024 14.65 14.94 12.92 13.40 464,891 -1.00(-6.94%)
Apr 05, 2024 15.60 16.97 14.22 14.40 712,559 -0.50(-3.36%)
Apr 04, 2024 15.27 15.55 13.86 14.90 540,789 -0.12(-0.80%)
Apr 03, 2024 13.20 15.62 12.75 15.02 1,204,483 +1.88(+14.31%)
Apr 02, 2024 11.85 13.80 11.13 13.14 2,947,059 +3.60(+37.74%)
Apr 01, 2024 10.63 10.63 9.230 9.540 369,678 -0.74(-7.20%)
Mar 28, 2024 10.56 10.62 10.12 10.28 59,925 -0.02(-0.19%)
Mar 27, 2024 10.72 10.73 10.14 10.30 96,133 -0.45(-4.19%)
Mar 26, 2024 10.46 10.92 10.37 10.75 155,324 +0.65(+6.44%)
Mar 25, 2024 9.840 10.56 9.840 10.10 101,686 +0.35(+3.59%)
Mar 22, 2024 9.690 9.750 9.490 9.750 33,523 +0.06(+0.62%)
Mar 21, 2024 9.650 9.790 9.517 9.690 64,986 +0.25(+2.65%)
Mar 20, 2024 9.850 9.900 9.390 9.440 83,577 -0.42(-4.26%)
Mar 19, 2024 9.790 9.980 9.510 9.860 101,279 +0.08(+0.82%)
Mar 18, 2024 9.380 9.940 9.270 9.780 132,781 +0.40(+4.26%)
Mar 15, 2024 9.120 9.490 9.120 9.380 80,299 +0.26(+2.85%)
Mar 14, 2024 9.100 9.310 8.940 9.120 65,369 +0.05(+0.55%)
Mar 13, 2024 8.930 9.230 8.880 9.070 71,176 +0.11(+1.23%)
Mar 12, 2024 9.030 9.080 8.650 8.960 102,298 -0.03(-0.33%)
Mar 11, 2024 9.000 9.200 8.860 8.990 117,306 +0.01(+0.11%)
Mar 08, 2024 9.050 9.240 8.830 8.980 118,335 -0.05(-0.55%)
Mar 07, 2024 9.170 9.400 9.010 9.030 76,456 -0.07(-0.77%)
Mar 06, 2024 9.260 9.480 9.100 9.100 64,280 -0.16(-1.73%)
Mar 05, 2024 9.380 9.574 9.150 9.260 64,953 -0.20(-2.11%)
Mar 04, 2024 9.650 9.670 9.330 9.460 100,534 -0.19(-1.97%)
Mar 01, 2024 9.680 9.700 9.380 9.650 90,821 -0.08(-0.82%)
Feb 29, 2024 9.650 9.980 9.570 9.730 67,579 +0.18(+1.88%)
Feb 28, 2024 9.680 9.738 9.470 9.550 103,675 -0.14(-1.44%)
Feb 27, 2024 10.07 10.11 9.600 9.690 131,734 -0.33(-3.29%)
Feb 26, 2024 9.970 10.32 9.970 10.02 113,797 +0.10(+1.01%)
Feb 23, 2024 10.18 10.22 9.520 9.920 214,916 -0.29(-2.84%)
Feb 22, 2024 10.80 10.89 10.02 10.21 215,360 -0.48(-4.49%)
Feb 21, 2024 10.64 10.79 10.50 10.69 115,506 -0.04(-0.37%)
Feb 20, 2024 11.52 11.70 10.40 10.73 221,677 -0.96(-8.21%)
Feb 16, 2024 12.17 12.26 11.64 11.69 116,953 -0.67(-5.42%)
Feb 15, 2024 12.78 12.78 12.03 12.36 138,118 -0.36(-2.83%)
Feb 14, 2024 12.00 12.82 11.84 12.72 305,236 +1.02(+8.72%)
Feb 13, 2024 11.68 11.77 11.23 11.70 136,941 -0.34(-2.82%)
Feb 12, 2024 11.61 12.18 11.56 12.04 169,125 +0.42(+3.61%)
Feb 09, 2024 11.98 11.98 11.47 11.62 95,024 -0.26(-2.19%)
Feb 08, 2024 11.23 12.00 11.19 11.88 130,751 +0.62(+5.51%)
Feb 07, 2024 11.75 11.89 11.04 11.26 128,859 -0.26(-2.26%)
Feb 06, 2024 11.48 11.81 11.20 11.52 144,500 +0.05(+0.44%)
Feb 05, 2024 10.91 12.09 10.81 11.47 295,166 +0.88(+8.31%)
Feb 02, 2024 10.31 10.65 10.02 10.59 142,977 +0.14(+1.34%)
Feb 01, 2024 10.50 10.73 10.22 10.45 150,521 +0.20(+1.95%)
Jan 31, 2024 10.74 10.75 10.17 10.25 269,623 -0.68(-6.22%)
Jan 30, 2024 11.91 11.99 10.85 10.93 187,713 -1.11(-9.22%)
Jan 29, 2024 11.50 12.06 11.50 12.04 218,612 +0.68(+5.99%)
Jan 26, 2024 11.77 11.83 11.10 11.36 238,721 -0.41(-3.48%)
Jan 25, 2024 11.70 11.93 11.51 11.77 116,288 +0.21(+1.82%)
Jan 24, 2024 12.50 12.50 11.45 11.56 198,191 -0.78(-6.32%)
Jan 23, 2024 12.47 12.69 12.02 12.34 195,554 -0.01(-0.08%)
Jan 22, 2024 12.72 12.90 11.80 12.35 336,218 -0.33(-2.60%)
Jan 19, 2024 11.91 12.93 11.85 12.68 295,302 +0.78(+6.55%)
Jan 18, 2024 12.05 12.29 11.61 11.90 139,886 -0.05(-0.42%)
Jan 17, 2024 12.30 12.30 11.63 11.95 205,849 -0.30(-2.45%)
Jan 16, 2024 11.51 12.65 11.30 12.25 471,046 +0.74(+6.43%)
Jan 12, 2024 11.71 11.90 11.20 11.51 150,717 -0.11(-0.95%)
Jan 11, 2024 11.55 11.90 11.18 11.62 156,816 +0.02(+0.17%)
Jan 10, 2024 12.04 12.07 11.31 11.60 281,058 -0.51(-4.21%)
Jan 09, 2024 11.22 12.37 11.16 12.11 431,990 +0.83(+7.36%)
Jan 08, 2024 11.30 11.43 10.55 11.28 443,534 +0.01(+0.09%)
Jan 05, 2024 11.01 11.95 10.51 11.27 498,283 +0.27(+2.45%)
Jan 04, 2024 10.00 11.29 9.950 11.00 566,935 +1.16(+11.79%)
Jan 03, 2024 9.900 10.23 9.570 9.840 174,385 -0.08(-0.81%)
Jan 02, 2024 9.790 9.950 9.315 9.920 218,096 +0.45(+4.75%)
Dec 29, 2023 9.350 9.900 9.245 9.470 325,221 +0.33(+3.61%)
Dec 28, 2023 9.400 9.400 8.880 9.140 74,324 -0.28(-2.97%)
Dec 27, 2023 9.290 9.480 9.150 9.420 111,741 +0.05(+0.53%)
Dec 26, 2023 8.900 9.430 8.900 9.370 112,331 +0.51(+5.76%)
Dec 22, 2023 8.900 9.000 8.740 8.860 36,918 -0.08(-0.89%)
Dec 21, 2023 8.790 8.969 8.634 8.940 52,267 +0.34(+3.95%)
Dec 20, 2023 8.750 9.090 8.400 8.600 112,561 -0.37(-4.12%)
Dec 19, 2023 8.510 9.060 8.510 8.970 136,506 +0.58(+6.91%)
Dec 18, 2023 8.270 8.680 8.090 8.390 81,016 +0.12(+1.45%)
Dec 15, 2023 8.260 8.520 8.250 8.270 63,214 +0.14(+1.72%)
Dec 14, 2023 8.580 8.580 8.060 8.130 102,148 -0.27(-3.21%)
Dec 13, 2023 8.160 8.510 8.050 8.400 55,721 +0.24(+2.94%)
Dec 12, 2023 8.490 8.612 8.040 8.160 75,160 -0.29(-3.43%)
Dec 11, 2023 8.750 8.760 8.390 8.450 79,013 -0.22(-2.54%)
Dec 08, 2023 8.600 8.800 8.450 8.670 117,502 +0.23(+2.73%)
Dec 07, 2023 8.740 8.800 8.190 8.440 136,371 -0.31(-3.54%)
Dec 06, 2023 8.800 8.800 8.600 8.750 86,196 -0.01(-0.11%)
Dec 05, 2023 8.600 8.790 8.410 8.760 112,110 -0.01(-0.11%)
Dec 04, 2023 7.890 8.787 7.890 8.770 272,414 +0.95(+12.15%)
Dec 01, 2023 7.460 8.064 7.330 7.820 99,187 +0.46(+6.25%)
Nov 30, 2023 7.820 7.820 7.010 7.360 139,521 -0.50(-6.42%)
Nov 29, 2023 7.700 7.900 7.650 7.865 65,170 +0.20(+2.54%)
Nov 28, 2023 7.530 7.965 7.510 7.670 109,568 +0.18(+2.40%)
Nov 27, 2023 7.010 7.630 7.010 7.490 114,855 +0.31(+4.24%)
Nov 24, 2023 7.200 7.343 7.050 7.185 35,376 -0.03(-0.35%)
Nov 22, 2023 7.290 7.503 7.160 7.210 41,429 +0.01(+0.14%)
Nov 21, 2023 7.650 7.660 7.050 7.200 97,706 -0.37(-4.89%)
Nov 20, 2023 6.940 7.610 6.920 7.570 233,521 +0.70(+10.19%)
Nov 17, 2023 6.470 6.907 6.435 6.870 102,148 +0.36(+5.53%)
Nov 16, 2023 6.350 6.650 6.300 6.510 98,544 +0.23(+3.66%)
Nov 15, 2023 6.100 6.690 5.935 6.280 282,401 +0.78(+14.18%)
Nov 14, 2023 5.010 5.600 4.822 5.500 151,238 +0.67(+13.87%)
Nov 13, 2023 4.870 4.950 4.740 4.830 73,479 -0.13(-2.62%)
Nov 10, 2023 4.650 5.020 4.650 4.960 34,124 +0.27(+5.76%)
Nov 09, 2023 4.910 4.910 4.640 4.690 23,781 -0.17(-3.50%)
Nov 08, 2023 4.920 4.980 4.800 4.860 11,849 -0.11(-2.21%)
Nov 07, 2023 4.970 5.070 4.960 4.970 10,196 -0.03(-0.60%)
Nov 06, 2023 5.030 5.070 4.890 5.000 38,205 +0.05(+1.01%)
Nov 03, 2023 4.890 5.059 4.795 4.950 48,335 +0.19(+3.99%)
Nov 02, 2023 4.850 4.850 4.680 4.760 21,368 +0.07(+1.49%)
Nov 01, 2023 4.750 4.760 4.620 4.690 31,164 -0.04(-0.85%)
Oct 31, 2023 4.900 4.980 4.570 4.730 35,568 -0.20(-4.06%)
Oct 30, 2023 4.550 4.970 4.490 4.930 79,439 +0.39(+8.59%)
Oct 27, 2023 4.460 4.560 4.280 4.540 30,615 +0.21(+4.85%)
Oct 26, 2023 4.540 4.550 4.200 4.330 60,127 -0.22(-4.84%)
Oct 25, 2023 4.620 4.650 4.540 4.550 23,975 -0.12(-2.57%)
Oct 24, 2023 4.680 4.830 4.620 4.670 36,766 -0.04(-0.85%)
Oct 23, 2023 4.730 4.790 4.610 4.710 39,972 +0.02(+0.43%)
Oct 20, 2023 4.700 4.743 4.620 4.690 59,943 -0.01(-0.32%)
Oct 19, 2023 4.850 5.250 4.670 4.705 22,728 -0.16(-3.19%)
Oct 18, 2023 4.910 5.150 4.850 4.860 30,522 -0.11(-2.21%)
Oct 17, 2023 4.900 5.100 4.900 4.970 46,483 +0.11(+2.26%)
Oct 16, 2023 4.930 5.120 4.840 4.860 56,242 +0.03(+0.62%)
Oct 13, 2023 4.960 4.960 4.730 4.830 63,301 -0.02(-0.41%)
Oct 12, 2023 5.070 5.070 4.770 4.850 101,952 -0.16(-3.19%)
Oct 11, 2023 5.320 5.320 4.950 5.010 39,453 -0.24(-4.57%)
Oct 10, 2023 5.240 5.250 5.110 5.250 29,056 +0.05(+0.96%)
Oct 09, 2023 5.170 5.365 4.910 5.200 93,591 +0.02(+0.39%)
Oct 06, 2023 5.160 5.270 5.160 5.180 33,108 -0.07(-1.33%)
Oct 05, 2023 5.260 5.310 5.140 5.250 31,162 -0.06(-1.13%)
Oct 04, 2023 5.410 5.410 5.113 5.310 33,744 -0.02(-0.38%)
Oct 03, 2023 5.400 5.470 5.260 5.330 26,614 -0.14(-2.56%)
Oct 02, 2023 5.660 5.680 5.410 5.470 36,295 -0.11(-1.97%)
Sep 29, 2023 5.790 5.860 5.580 5.580 49,018 -0.27(-4.62%)
Sep 28, 2023 5.840 5.985 5.800 5.850 25,142 -0.05(-0.85%)
Sep 27, 2023 5.970 6.125 5.880 5.900 25,382 -0.07(-1.17%)
Sep 26, 2023 5.910 6.070 5.860 5.970 41,737 +0.02(+0.34%)
Sep 25, 2023 6.000 6.075 5.950 5.950 28,215 -0.07(-1.16%)
Sep 22, 2023 6.100 6.150 6.000 6.020 22,679 -0.03(-0.50%)
Sep 21, 2023 6.150 6.150 5.970 6.050 38,019 -0.07(-1.14%)
Sep 20, 2023 5.950 6.200 5.950 6.120 27,988 +0.09(+1.49%)
Sep 19, 2023 6.080 6.129 5.950 6.030 23,104 -0.08(-1.31%)
Sep 18, 2023 6.250 6.250 5.970 6.110 30,553 -0.07(-1.13%)
Sep 15, 2023 6.000 6.190 5.860 6.180 99,831 +0.19(+3.17%)
Sep 14, 2023 6.310 6.330 5.860 5.990 70,645 -0.28(-4.47%)
Sep 13, 2023 6.450 6.450 6.200 6.270 43,241 -0.22(-3.39%)
Sep 12, 2023 6.680 6.680 6.370 6.490 42,112 -0.19(-2.84%)
Sep 11, 2023 6.600 6.700 6.475 6.680 51,631 +0.26(+4.05%)
Sep 08, 2023 6.260 6.540 6.200 6.420 19,101 +0.15(+2.39%)
Sep 07, 2023 6.370 6.420 6.270 6.270 14,393 -0.10(-1.57%)
Sep 06, 2023 6.460 6.721 6.260 6.370 31,717 -0.13(-2.00%)
Sep 05, 2023 6.210 6.600 6.210 6.500 37,522 +0.21(+3.34%)
Sep 01, 2023 6.600 6.710 6.200 6.290 20,544 -0.21(-3.23%)
Aug 31, 2023 6.520 6.655 6.420 6.500 40,440 +0.07(+1.09%)
Aug 30, 2023 6.350 6.610 6.350 6.430 23,559 +0.09(+1.42%)
Aug 29, 2023 6.190 6.430 6.120 6.340 21,751 +0.17(+2.76%)
Aug 28, 2023 6.430 6.469 6.090 6.170 31,708 -0.05(-0.80%)
Aug 25, 2023 6.300 6.350 6.200 6.220 38,058 +0.00(+0.00%)
Aug 24, 2023 6.550 6.750 6.180 6.220 53,192 -0.44(-6.61%)
Aug 23, 2023 6.560 6.820 6.560 6.660 31,452 +0.07(+1.06%)
Aug 22, 2023 6.620 6.715 6.520 6.590 37,592 -0.05(-0.75%)
Aug 21, 2023 6.930 7.030 6.640 6.640 68,656 -0.31(-4.46%)
Aug 18, 2023 6.840 7.046 6.680 6.950 90,151 +0.04(+0.58%)
Aug 17, 2023 7.120 7.288 6.870 6.910 53,758 -0.32(-4.43%)
Aug 16, 2023 7.500 7.505 7.110 7.230 98,990 -0.21(-2.82%)
Aug 15, 2023 7.150 7.450 6.620 7.440 233,253 +0.94(+14.46%)
Aug 14, 2023 6.630 6.630 6.330 6.500 119,353 -0.10(-1.52%)
Aug 11, 2023 6.420 6.635 6.320 6.600 34,692 +0.23(+3.61%)
Aug 10, 2023 6.450 6.500 6.370 6.370 29,109 -0.10(-1.55%)
Aug 09, 2023 6.450 6.590 6.340 6.470 42,188 +0.02(+0.31%)
Aug 08, 2023 6.460 6.580 6.220 6.450 44,150 -0.13(-1.98%)
Aug 07, 2023 6.680 6.691 6.500 6.580 45,918 -0.07(-1.05%)
Aug 04, 2023 6.470 6.850 6.426 6.650 24,644 +0.24(+3.74%)
Aug 03, 2023 6.760 6.760 6.410 6.410 61,890 -0.39(-5.74%)
Aug 02, 2023 7.060 7.060 6.620 6.800 58,988 -0.28(-3.95%)
Aug 01, 2023 7.030 7.133 6.982 7.080 27,424 -0.03(-0.42%)
Jul 31, 2023 7.000 7.200 6.990 7.110 40,435 +0.10(+1.43%)
Jul 28, 2023 7.190 7.280 6.940 7.010 37,710 -0.20(-2.77%)
Jul 27, 2023 7.300 7.350 6.900 7.210 79,917 -0.09(-1.23%)
Jul 26, 2023 7.510 7.510 7.260 7.300 47,085 -0.21(-2.80%)
Jul 25, 2023 7.550 7.620 7.410 7.510 38,850 -0.02(-0.27%)
Jul 24, 2023 7.420 7.640 7.420 7.530 54,241 +0.04(+0.53%)
Jul 21, 2023 7.540 7.650 7.430 7.490 23,491 +0.00(+0.00%)
Jul 20, 2023 7.470 7.570 7.410 7.490 31,424 -0.10(-1.32%)
Jul 19, 2023 7.600 7.650 7.500 7.590 32,501 -0.01(-0.13%)
Jul 18, 2023 7.790 7.870 7.420 7.600 64,758 -0.27(-3.43%)
Jul 17, 2023 7.520 7.970 7.425 7.870 71,777 +0.29(+3.83%)
Jul 14, 2023 7.840 7.840 7.530 7.580 35,992 -0.25(-3.19%)
Jul 13, 2023 7.750 7.970 7.730 7.830 19,448 +0.08(+1.03%)
Jul 12, 2023 8.150 8.161 7.700 7.750 65,412 -0.35(-4.32%)
Jul 11, 2023 8.200 8.230 7.990 8.100 60,556 -0.01(-0.12%)
Jul 10, 2023 8.110 8.350 7.910 8.110 50,691 -0.08(-0.98%)
Jul 07, 2023 8.010 8.590 7.900 8.190 121,717 +0.25(+3.15%)
Jul 06, 2023 7.910 8.000 7.875 7.940 39,943 +0.11(+1.40%)
Jul 05, 2023 7.530 8.030 7.500 7.830 74,869 +0.34(+4.54%)
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.