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

Virtra Systems Inc (NQ: VTSI )

16.52 +0.23 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2022 5.460 5.599 5.280 5.590 16,907 +0.06(+1.08%)
Apr 28, 2022 5.340 5.630 5.250 5.530 19,094 +0.26(+4.93%)
Apr 27, 2022 5.410 5.480 5.270 5.270 37,493 -0.21(-3.83%)
Apr 26, 2022 5.320 5.520 5.200 5.480 48,395 +0.08(+1.48%)
Apr 25, 2022 5.310 5.480 5.270 5.400 33,855 +0.03(+0.56%)
Apr 22, 2022 5.110 5.370 4.950 5.370 28,323 +0.19(+3.67%)
Apr 21, 2022 5.400 5.400 5.000 5.180 45,906 -0.22(-4.07%)
Apr 20, 2022 5.480 5.480 5.190 5.400 18,529 +0.05(+0.93%)
Apr 19, 2022 5.280 5.490 5.240 5.350 21,234 -0.08(-1.47%)
Apr 18, 2022 5.110 5.450 5.110 5.430 32,484 +0.20(+3.82%)
Apr 14, 2022 5.100 5.290 5.000 5.230 150,053 +0.13(+2.55%)
Apr 13, 2022 5.140 5.310 4.940 5.100 123,379 +0.02(+0.39%)
Apr 12, 2022 5.170 5.379 4.920 5.080 36,098 -0.05(-0.97%)
Apr 11, 2022 5.400 5.520 5.130 5.130 39,838 -0.27(-5.00%)
Apr 08, 2022 5.410 5.500 5.300 5.400 24,261 -0.02(-0.37%)
Apr 07, 2022 5.630 5.630 5.399 5.420 18,137 -0.08(-1.45%)
Apr 06, 2022 5.560 5.600 5.430 5.500 30,798 -0.10(-1.79%)
Apr 05, 2022 5.580 5.630 5.400 5.600 48,058 -0.05(-0.88%)
Apr 04, 2022 5.780 5.820 5.590 5.650 41,766 -0.16(-2.75%)
Apr 01, 2022 6.100 6.100 5.600 5.810 134,575 -0.29(-4.75%)
Mar 31, 2022 6.180 6.250 6.000 6.100 59,141 +0.00(+0.00%)
Mar 30, 2022 6.100 6.280 5.940 6.100 98,680 +0.02(+0.33%)
Mar 29, 2022 5.830 6.130 5.830 6.080 32,316 +0.30(+5.19%)
Mar 28, 2022 5.780 5.880 5.660 5.780 30,436 -0.02(-0.34%)
Mar 25, 2022 5.850 5.910 5.660 5.800 60,785 -0.05(-0.85%)
Mar 24, 2022 5.790 5.980 5.720 5.850 37,115 -0.02(-0.34%)
Mar 23, 2022 6.000 6.034 5.860 5.870 17,347 -0.08(-1.34%)
Mar 22, 2022 5.650 6.040 5.590 5.950 74,783 +0.28(+4.94%)
Mar 21, 2022 5.680 5.750 5.520 5.670 72,902 -0.01(-0.18%)
Mar 18, 2022 5.700 5.700 5.320 5.680 125,698 -0.02(-0.35%)
Mar 17, 2022 5.400 5.750 5.400 5.700 25,540 +0.25(+4.59%)
Mar 16, 2022 5.600 5.800 5.352 5.450 88,989 -0.15(-2.68%)
Mar 15, 2022 5.850 5.940 5.550 5.600 20,065 -0.17(-2.95%)
Mar 14, 2022 5.820 5.980 5.350 5.770 44,440 +0.01(+0.17%)
Mar 11, 2022 6.440 6.440 5.700 5.760 83,636 -0.41(-6.65%)
Mar 10, 2022 6.300 6.300 6.050 6.170 13,168 -0.30(-4.64%)
Mar 09, 2022 6.130 6.500 6.110 6.470 30,390 +0.47(+7.83%)
Mar 08, 2022 5.990 6.180 5.980 6.000 17,016 +0.04(+0.67%)
Mar 07, 2022 6.200 6.250 5.960 5.960 34,445 -0.21(-3.40%)
Mar 04, 2022 6.250 6.283 5.990 6.170 28,156 -0.14(-2.22%)
Mar 03, 2022 6.560 6.577 6.250 6.310 13,786 -0.17(-2.62%)
Mar 02, 2022 6.148 6.600 6.148 6.480 62,038 +0.38(+6.23%)
Mar 01, 2022 6.270 6.270 6.030 6.100 13,570 -0.18(-2.87%)
Feb 28, 2022 6.050 6.350 5.958 6.280 48,118 +0.32(+5.37%)
Feb 25, 2022 5.990 6.020 5.730 5.960 30,799 -0.01(-0.17%)
Feb 24, 2022 5.650 6.170 5.725 5.970 27,655 +0.07(+1.19%)
Feb 23, 2022 5.970 6.220 5.820 5.900 16,500 -0.05(-0.84%)
Feb 22, 2022 6.250 6.390 5.770 5.950 43,964 -0.24(-3.88%)
Feb 18, 2022 6.190 0 -0.23(-3.58%)
Feb 17, 2022 6.540 6.540 6.290 6.420 22,546 -0.05(-0.77%)
Feb 16, 2022 6.110 6.590 5.830 6.470 32,886 +0.27(+4.35%)
Feb 15, 2022 6.110 6.290 6.000 6.200 40,722 +0.23(+3.85%)
Feb 14, 2022 5.950 6.050 5.950 5.970 14,583 -0.03(-0.50%)
Feb 11, 2022 6.390 6.420 5.900 6.000 113,503 -0.31(-4.91%)
Feb 10, 2022 6.340 6.380 6.200 6.310 12,829 -0.14(-2.17%)
Feb 09, 2022 6.380 6.470 6.171 6.450 20,310 +0.11(+1.74%)
Feb 08, 2022 6.020 6.510 6.020 6.340 48,953 +0.26(+4.28%)
Feb 07, 2022 6.390 6.400 6.010 6.080 31,808 -0.31(-4.85%)
Feb 04, 2022 6.030 6.440 6.030 6.390 31,113 +0.29(+4.75%)
Feb 03, 2022 6.010 6.200 6.100 18,130 +0.02(+0.33%)
Feb 02, 2022 6.070 6.130 5.950 6.080 6,372 -0.04(-0.65%)
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.