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

Virtra Systems Inc (NQ: VTSI )

13.20 +1.18 (+9.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2019 3.879 4.000 3.879 3.946 9,560 +0.05(+1.17%)
Jan 30, 2019 4.020 4.020 3.889 3.900 5,189 -0.05(-1.27%)
Jan 29, 2019 4.050 4.050 3.850 3.950 4,048 -0.15(-3.66%)
Jan 28, 2019 3.900 4.100 3.785 4.100 3,070 +0.20(+5.13%)
Jan 25, 2019 4.130 4.130 3.860 3.900 3,800 -0.18(-4.41%)
Jan 24, 2019 3.930 4.170 3.780 4.080 4,764 +0.12(+3.03%)
Jan 23, 2019 3.949 4.064 3.949 3.960 6,093 -0.07(-1.74%)
Jan 22, 2019 4.020 4.154 4.000 4.030 4,922 +0.00(+0.00%)
Jan 18, 2019 3.910 4.070 3.910 4.030 4,200 +0.18(+4.68%)
Jan 17, 2019 3.870 4.080 3.850 3.850 8,409 -0.05(-1.28%)
Jan 16, 2019 4.000 4.044 3.760 3.900 11,752 -0.02(-0.51%)
Jan 15, 2019 3.710 3.971 3.630 3.920 7,965 +0.10(+2.61%)
Jan 14, 2019 3.790 4.000 3.560 3.820 12,173 -0.01(-0.22%)
Jan 11, 2019 3.550 3.895 3.550 3.829 5,000 +0.24(+6.66%)
Jan 10, 2019 3.540 3.670 3.540 3.590 1,586 +0.05(+1.41%)
Jan 09, 2019 3.650 3.810 3.340 3.540 14,181 -0.10(-2.75%)
Jan 08, 2019 3.670 3.670 3.600 3.640 11,810 +0.00(+0.00%)
Jan 07, 2019 3.250 3.640 3.250 3.640 16,688 +0.47(+14.83%)
Jan 04, 2019 3.310 3.575 3.170 3.170 6,500 -0.15(-4.52%)
Jan 03, 2019 3.550 3.593 3.170 3.320 6,061 -0.28(-7.78%)
Jan 02, 2019 3.100 3.600 3.100 3.600 13,538 +0.53(+17.26%)
Dec 31, 2018 3.230 3.580 3.070 3.070 26,100 +0.00(+0.00%)
Dec 28, 2018 3.380 3.380 3.020 3.070 14,700 -0.33(-9.71%)
Dec 27, 2018 3.000 3.565 3.000 3.400 18,097 +0.40(+13.33%)
Dec 26, 2018 3.500 3.500 3.000 3.000 31,753 -0.43(-12.54%)
Dec 24, 2018 3.500 3.550 3.000 3.430 12,500 -0.11(-3.11%)
Dec 21, 2018 3.620 3.650 3.510 3.540 17,500 -0.08(-2.21%)
Dec 20, 2018 3.760 3.890 3.610 3.620 20,967 -0.17(-4.49%)
Dec 19, 2018 3.800 3.932 3.770 3.790 10,109 +0.03(+0.80%)
Dec 18, 2018 3.850 3.970 3.760 3.760 11,422 +0.00(+0.00%)
Dec 17, 2018 3.850 3.920 3.750 3.760 18,592 -0.19(-4.81%)
Dec 14, 2018 3.890 4.020 3.820 3.950 6,700 -0.03(-0.75%)
Dec 13, 2018 3.970 4.020 3.880 3.980 14,042 -0.02(-0.50%)
Dec 12, 2018 3.800 4.080 3.790 4.000 24,994 +0.10(+2.56%)
Dec 11, 2018 3.870 4.060 3.688 3.900 21,272 +0.03(+0.78%)
Dec 10, 2018 3.840 3.990 3.670 3.870 24,778 +0.07(+1.84%)
Dec 07, 2018 3.700 3.990 3.700 3.800 15,600 +0.10(+2.70%)
Dec 06, 2018 3.780 4.060 3.700 3.700 20,811 +0.00(+0.00%)
Dec 04, 2018 3.650 3.850 3.650 3.700 10,900 +0.00(+0.00%)
Dec 03, 2018 3.710 3.962 3.700 3.700 15,230 -0.12(-3.14%)
Nov 30, 2018 3.780 4.060 3.700 3.820 12,600 +0.06(+1.60%)
Nov 29, 2018 3.890 3.990 3.650 3.760 13,933 -0.20(-5.05%)
Nov 28, 2018 3.780 3.980 3.780 3.960 25,073 +0.21(+5.60%)
Nov 27, 2018 3.800 3.810 3.631 3.750 39,277 -0.05(-1.32%)
Nov 26, 2018 3.910 3.950 3.800 3.800 21,029 -0.17(-4.28%)
Nov 23, 2018 4.090 4.090 3.970 3.970 2,200 -0.14(-3.41%)
Nov 21, 2018 4.110 4.110 4.110 0 -0.02(-0.48%)
Nov 20, 2018 3.940 4.130 3.916 4.130 22,497 +0.17(+4.29%)
Nov 19, 2018 4.050 4.100 3.950 3.960 44,755 -0.14(-3.41%)
Nov 16, 2018 4.340 4.340 4.100 4.100 8,800 -0.28(-6.39%)
Nov 15, 2018 4.210 4.380 4.100 4.380 8,159 +0.17(+4.04%)
Nov 14, 2018 3.820 4.490 3.820 4.210 108,357 -0.45(-9.66%)
Nov 13, 2018 4.660 4.660 4.550 4.660 8,132 -0.14(-2.92%)
Nov 12, 2018 4.850 4.850 4.560 4.800 15,804 -0.11(-2.24%)
Nov 09, 2018 5.040 5.040 4.910 4.910 1,200 +0.01(+0.20%)
Nov 08, 2018 4.780 4.900 4.690 4.900 3,667 +0.21(+4.48%)
Nov 07, 2018 4.700 4.890 4.670 4.690 4,981 +0.01(+0.21%)
Nov 06, 2018 4.630 5.000 4.630 4.680 31,418 +0.05(+1.08%)
Nov 05, 2018 4.550 5.016 4.550 4.630 64,146 +0.08(+1.76%)
Nov 02, 2018 4.700 4.700 4.550 4.550 1,900 -0.05(-1.09%)
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.