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

Virtra Systems Inc (NQ: VTSI )

12.72 -0.53 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2020 3.680 3.940 3.655 3.790 54,881 +0.09(+2.43%)
Jun 29, 2020 3.410 3.850 3.410 3.700 101,897 +0.22(+6.32%)
Jun 26, 2020 3.780 3.930 3.380 3.480 68,300 -0.28(-7.45%)
Jun 25, 2020 3.920 3.990 3.680 3.760 48,158 -0.17(-4.33%)
Jun 24, 2020 4.400 4.400 3.800 3.930 126,822 -0.47(-10.68%)
Jun 23, 2020 4.450 4.600 4.290 4.400 83,507 +0.01(+0.23%)
Jun 22, 2020 4.450 4.450 4.180 4.390 61,184 -0.09(-2.01%)
Jun 19, 2020 4.420 4.620 4.220 4.480 143,900 -0.07(-1.54%)
Jun 18, 2020 4.970 5.000 4.290 4.550 301,474 +0.15(+3.41%)
Jun 17, 2020 4.160 4.600 3.966 4.400 274,964 +0.25(+6.02%)
Jun 16, 2020 3.730 4.170 3.590 4.150 175,345 +0.59(+16.57%)
Jun 15, 2020 3.530 3.700 3.290 3.560 28,974 +0.10(+2.81%)
Jun 12, 2020 3.560 3.585 3.230 3.463 78,000 +0.16(+4.77%)
Jun 11, 2020 3.520 3.550 3.110 3.305 66,556 -0.33(-8.96%)
Jun 10, 2020 4.040 4.080 3.500 3.630 87,471 -0.35(-8.79%)
Jun 09, 2020 4.140 4.150 3.700 3.980 105,845 +0.03(+0.76%)
Jun 08, 2020 3.340 4.000 3.290 3.950 239,149 +0.89(+29.08%)
Jun 05, 2020 3.510 3.600 2.820 3.060 179,900 -0.54(-15.00%)
Jun 04, 2020 3.600 3.617 3.380 3.600 76,200 -0.03(-0.83%)
Jun 03, 2020 4.100 4.170 3.500 3.630 222,059 -0.42(-10.37%)
Jun 02, 2020 3.550 4.250 3.270 4.050 636,053 +0.65(+19.12%)
Jun 01, 2020 2.600 3.700 2.450 3.400 948,677 +1.13(+49.78%)
May 29, 2020 2.280 2.390 2.269 2.270 5,200 -0.03(-1.30%)
May 28, 2020 2.430 2.450 2.260 2.300 15,238 -0.15(-6.12%)
May 27, 2020 2.251 2.450 2.251 2.450 4,364 +0.20(+8.89%)
May 26, 2020 2.060 2.320 2.060 2.250 12,191 +0.04(+1.81%)
May 22, 2020 2.180 2.250 2.180 2.210 8,100 +0.03(+1.38%)
May 21, 2020 2.180 2.257 2.155 2.180 14,859 +0.01(+0.46%)
May 20, 2020 2.150 2.180 2.130 2.170 11,877 +0.01(+0.46%)
May 19, 2020 2.175 2.200 2.160 2.160 5,743 +0.03(+1.41%)
May 18, 2020 2.200 2.200 2.120 2.130 11,698 -0.03(-1.39%)
May 15, 2020 2.030 2.291 2.030 2.160 3,600 +0.01(+0.47%)
May 14, 2020 2.189 2.189 2.090 2.150 12,771 +0.06(+2.97%)
May 13, 2020 2.250 2.346 2.000 2.088 50,931 -0.34(-14.07%)
May 12, 2020 2.490 2.490 2.250 2.430 32,241 -0.06(-2.41%)
May 11, 2020 2.400 2.497 2.350 2.490 18,240 +0.11(+4.62%)
May 08, 2020 2.430 2.470 2.305 2.380 14,700 -0.09(-3.64%)
May 07, 2020 2.330 2.490 2.330 2.470 3,544 +0.13(+5.56%)
May 06, 2020 2.305 2.379 2.305 2.340 1,989 -0.05(-2.09%)
May 05, 2020 2.300 2.415 2.290 2.390 5,924 -0.01(-0.42%)
May 04, 2020 2.340 2.450 2.340 2.400 10,653 -0.02(-0.83%)
May 01, 2020 2.420 2.468 2.420 2.420 2,700 +0.00(+0.00%)
Apr 30, 2020 2.450 2.450 2.410 2.420 5,178 +0.03(+1.26%)
Apr 29, 2020 2.460 2.460 2.350 2.390 10,875 +0.03(+1.27%)
Apr 28, 2020 2.438 2.553 2.330 2.360 11,789 +0.02(+0.90%)
Apr 27, 2020 2.367 2.400 2.310 2.339 8,217 -0.12(-4.88%)
Apr 24, 2020 2.503 2.503 2.350 2.459 1,600 +0.11(+4.56%)
Apr 23, 2020 2.400 2.400 2.340 2.352 5,735 -0.06(-2.42%)
Apr 22, 2020 2.500 2.560 2.410 2.410 3,717 -0.03(-1.24%)
Apr 21, 2020 2.410 2.560 2.410 2.440 6,946 +0.01(+0.42%)
Apr 20, 2020 2.480 2.550 2.430 2.430 4,978 -0.08(-3.19%)
Apr 17, 2020 2.450 2.510 2.430 2.510 4,800 +0.09(+3.72%)
Apr 16, 2020 2.560 2.580 2.420 2.420 4,311 -0.14(-5.54%)
Apr 15, 2020 2.485 2.570 2.420 2.562 8,388 +0.05(+2.06%)
Apr 14, 2020 2.400 2.546 2.400 2.510 4,307 +0.12(+5.03%)
Apr 13, 2020 2.350 2.640 2.350 2.390 57,186 +0.09(+3.91%)
Apr 09, 2020 2.260 2.320 2.140 2.300 23,700 +0.05(+2.15%)
Apr 08, 2020 2.237 2.310 2.200 2.252 20,836 +0.04(+1.89%)
Apr 07, 2020 2.110 2.270 2.110 2.210 19,347 +0.11(+5.24%)
Apr 06, 2020 2.050 2.150 2.030 2.100 23,504 -0.03(-1.41%)
Apr 03, 2020 2.130 2.160 2.090 2.130 14,200 -0.01(-0.47%)
Apr 02, 2020 2.140 2.270 2.137 2.140 8,394 -0.04(-1.83%)
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.