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

Virtra Systems Inc (NQ: VTSI )

12.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
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%)
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.