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 (%)
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%)
Sep 01, 2020 3.400 3.495 3.320 3.420 55,096 +0.00(+0.00%)
Aug 31, 2020 3.330 3.500 3.180 3.420 166,573 +0.13(+4.11%)
Aug 28, 2020 3.268 3.300 3.268 3.285 10,600 -0.00(-0.15%)
Aug 27, 2020 3.210 3.360 3.210 3.290 29,019 +0.06(+1.86%)
Aug 26, 2020 3.150 3.279 3.150 3.230 24,691 +0.05(+1.57%)
Aug 25, 2020 3.180 3.247 3.130 3.180 23,985 -0.01(-0.31%)
Aug 24, 2020 3.190 3.310 3.150 3.190 33,823 -0.03(-0.93%)
Aug 21, 2020 3.250 3.250 3.200 3.220 12,800 -0.03(-0.92%)
Aug 20, 2020 3.340 3.340 3.210 3.250 20,284 -0.12(-3.56%)
Aug 19, 2020 3.150 3.495 3.150 3.370 23,207 +0.16(+4.98%)
Aug 18, 2020 3.450 3.463 3.200 3.210 52,077 -0.22(-6.41%)
Aug 17, 2020 3.450 3.598 3.400 3.430 38,251 -0.07(-2.00%)
Aug 14, 2020 3.700 3.700 3.500 3.500 21,900 -0.09(-2.51%)
Aug 13, 2020 3.700 3.775 3.590 3.590 37,398 +0.01(+0.28%)
Aug 12, 2020 4.500 4.500 3.400 3.580 246,807 -0.88(-19.73%)
Aug 11, 2020 4.590 4.680 4.360 4.460 184,574 +0.03(+0.68%)
Aug 10, 2020 4.500 4.500 4.350 4.430 26,460 -0.07(-1.56%)
Aug 07, 2020 4.480 4.600 4.420 4.500 39,200 -0.08(-1.75%)
Aug 06, 2020 4.410 4.650 4.340 4.580 81,455 +0.22(+5.05%)
Aug 05, 2020 4.400 4.460 4.360 4.360 11,058 -0.09(-2.02%)
Aug 04, 2020 4.380 4.480 4.290 4.450 20,754 +0.08(+1.77%)
Aug 03, 2020 4.200 4.400 4.200 4.373 23,436 +0.21(+5.11%)
Jul 31, 2020 4.420 4.450 4.020 4.160 116,800 -0.15(-3.48%)
Jul 30, 2020 4.010 4.480 4.000 4.310 68,717 +0.16(+3.86%)
Jul 29, 2020 4.290 4.350 4.070 4.150 120,403 +0.19(+4.80%)
Jul 28, 2020 3.880 4.400 3.861 3.960 146,769 +0.22(+5.88%)
Jul 27, 2020 3.510 3.797 3.420 3.740 57,621 +0.30(+8.72%)
Jul 24, 2020 3.460 3.589 3.440 3.440 7,800 -0.04(-1.15%)
Jul 23, 2020 3.410 3.590 3.410 3.480 30,288 -0.02(-0.57%)
Jul 22, 2020 3.610 3.610 3.360 3.500 51,037 -0.11(-3.05%)
Jul 21, 2020 3.580 3.630 3.510 3.610 16,859 +0.03(+0.84%)
Jul 20, 2020 3.480 3.580 3.480 3.580 15,091 +0.11(+3.17%)
Jul 17, 2020 3.460 3.570 3.400 3.470 15,400 +0.00(+0.00%)
Jul 16, 2020 3.470 3.550 3.240 3.470 65,769 -0.03(-0.86%)
Jul 15, 2020 3.515 3.515 3.245 3.500 61,780 +0.04(+1.16%)
Jul 14, 2020 3.290 3.558 3.234 3.460 33,145 +0.24(+7.45%)
Jul 13, 2020 3.630 3.630 3.215 3.220 55,888 -0.41(-11.29%)
Jul 10, 2020 3.650 3.723 3.577 3.630 18,400 -0.05(-1.38%)
Jul 09, 2020 3.610 3.752 3.510 3.681 40,384 -0.02(-0.52%)
Jul 08, 2020 3.760 3.850 3.660 3.700 46,730 -0.10(-2.63%)
Jul 07, 2020 3.810 3.940 3.680 3.800 63,080 -0.08(-2.06%)
Jul 06, 2020 3.970 3.970 3.671 3.880 58,606 +0.08(+2.11%)
Jul 02, 2020 3.560 3.890 3.560 3.800 63,900 +0.21(+5.85%)
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.