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

Virtra Systems Inc (NQ: VTSI )

16.90 +0.38 (+2.30%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 6, 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 (%)
Aug 31, 2022 5.300 5.370 5.300 5.320 26,980 +0.16(+3.10%)
Aug 30, 2022 5.230 5.430 5.110 5.160 38,606 +0.00(+0.00%)
Aug 29, 2022 5.150 5.260 5.150 5.160 4,349 -0.07(-1.34%)
Aug 26, 2022 5.160 5.390 5.070 5.230 10,284 +0.08(+1.55%)
Aug 25, 2022 5.100 5.420 5.100 5.150 4,137 -0.04(-0.77%)
Aug 24, 2022 5.030 5.200 5.000 5.190 12,299 +0.07(+1.37%)
Aug 23, 2022 5.292 5.292 5.060 5.120 27,061 -0.20(-3.76%)
Aug 22, 2022 5.590 5.610 5.160 5.320 61,482 -0.16(-2.92%)
Aug 19, 2022 5.300 5.540 5.000 5.480 161,185 +0.35(+6.82%)
Aug 18, 2022 4.920 5.250 4.888 5.130 41,004 +0.30(+6.21%)
Aug 17, 2022 4.940 5.050 4.800 4.830 18,818 -0.07(-1.43%)
Aug 16, 2022 4.990 5.080 4.871 4.900 16,198 -0.09(-1.80%)
Aug 15, 2022 5.050 5.060 4.872 4.990 27,121 -0.09(-1.77%)
Aug 12, 2022 5.350 5.350 4.940 5.080 29,915 -0.27(-5.05%)
Aug 11, 2022 5.110 5.350 5.100 5.350 35,298 +0.30(+5.94%)
Aug 10, 2022 4.894 5.090 4.894 5.050 8,407 +0.07(+1.41%)
Aug 09, 2022 5.005 5.005 4.935 4.980 5,100 -0.06(-1.19%)
Aug 08, 2022 4.920 5.100 4.920 5.040 5,411 +0.12(+2.44%)
Aug 05, 2022 4.940 4.960 4.860 4.920 10,420 +0.05(+1.03%)
Aug 04, 2022 5.090 5.090 4.830 4.870 35,461 -0.21(-4.13%)
Aug 03, 2022 5.320 5.320 5.030 5.080 55,302 -0.14(-2.68%)
Aug 02, 2022 5.220 5.350 5.114 5.220 38,922 +0.06(+1.16%)
Aug 01, 2022 5.060 5.200 5.030 5.160 13,507 +0.02(+0.39%)
Jul 29, 2022 5.090 5.150 4.960 5.140 22,099 +0.09(+1.78%)
Jul 28, 2022 4.940 5.120 4.820 5.050 11,882 +0.12(+2.43%)
Jul 27, 2022 4.850 4.930 4.850 4.930 9,335 +0.08(+1.65%)
Jul 26, 2022 4.800 4.870 4.800 4.850 10,025 +0.06(+1.25%)
Jul 25, 2022 4.740 4.860 4.740 4.790 6,811 -0.00(-0.10%)
Jul 22, 2022 4.730 4.830 4.730 4.795 13,644 +0.00(+0.10%)
Jul 21, 2022 4.827 4.830 4.730 4.790 8,861 +0.01(+0.21%)
Jul 20, 2022 4.660 4.840 4.600 4.780 8,614 -0.02(-0.42%)
Jul 19, 2022 4.710 4.800 4.681 4.800 12,085 +0.08(+1.59%)
Jul 18, 2022 4.780 4.780 4.580 4.725 17,351 +0.01(+0.32%)
Jul 15, 2022 4.630 4.743 4.600 4.710 12,454 +0.05(+1.07%)
Jul 14, 2022 4.530 4.750 4.530 4.660 7,277 -0.10(-2.10%)
Jul 13, 2022 4.850 4.912 4.610 4.760 22,186 -0.13(-2.66%)
Jul 12, 2022 5.050 5.089 4.830 4.890 21,499 -0.11(-2.20%)
Jul 11, 2022 4.940 5.078 4.940 5.000 6,414 -0.02(-0.40%)
Jul 08, 2022 4.950 5.097 4.940 5.020 50,785 +0.11(+2.24%)
Jul 07, 2022 5.020 5.020 4.850 4.910 15,348 +0.00(+0.00%)
Jul 06, 2022 5.010 5.030 4.900 4.910 7,973 -0.04(-0.81%)
Jul 05, 2022 5.030 5.090 4.850 4.950 47,586 -0.07(-1.39%)
Jul 01, 2022 4.830 5.070 4.830 5.020 28,458 +0.10(+2.03%)
Jun 30, 2022 4.610 4.960 4.615 4.920 100,169 +0.27(+5.81%)
Jun 29, 2022 4.525 4.750 4.450 4.650 41,189 +0.03(+0.65%)
Jun 28, 2022 4.440 4.683 4.410 4.620 37,511 +0.03(+0.65%)
Jun 27, 2022 4.570 4.770 4.540 4.590 10,689 -0.17(-3.57%)
Jun 24, 2022 4.720 4.760 4.640 4.760 22,235 +0.18(+3.93%)
Jun 23, 2022 4.690 4.730 4.470 4.580 13,395 -0.03(-0.65%)
Jun 22, 2022 4.590 4.810 4.550 4.610 13,090 +0.00(+0.00%)
Jun 21, 2022 4.830 4.830 4.600 4.610 54,455 -0.15(-3.15%)
Jun 17, 2022 4.820 4.830 4.710 4.760 15,491 +0.00(+0.00%)
Jun 16, 2022 4.830 4.830 4.650 4.760 37,052 +0.06(+1.28%)
Jun 15, 2022 4.810 4.910 4.690 4.700 32,102 -0.13(-2.69%)
Jun 14, 2022 4.770 4.970 4.750 4.830 10,619 -0.09(-1.83%)
Jun 13, 2022 4.900 4.920 4.630 4.920 18,720 -0.06(-1.20%)
Jun 10, 2022 4.800 5.040 4.800 4.980 14,798 +0.04(+0.81%)
Jun 09, 2022 5.050 5.050 4.800 4.940 17,770 -0.20(-3.89%)
Jun 08, 2022 5.100 5.190 5.070 5.140 13,106 -0.07(-1.25%)
Jun 07, 2022 4.900 5.250 4.900 5.205 9,737 +0.21(+4.10%)
Jun 06, 2022 4.990 5.080 4.950 5.000 11,293 +0.04(+0.81%)
Jun 03, 2022 4.950 5.040 4.900 4.960 19,515 -0.08(-1.59%)
Jun 02, 2022 4.850 5.090 4.850 5.040 22,794 +0.12(+2.44%)
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.