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

Virtra Systems Inc (NQ: VTSI )

16.71 -0.41 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 29, 2021 8.000 8.200 7.800 7.880 109,654 -0.16(-1.99%)
Oct 28, 2021 7.790 8.050 7.720 8.040 134,786 +0.36(+4.69%)
Oct 27, 2021 7.300 8.140 7.319 7.680 181,959 +0.39(+5.35%)
Oct 26, 2021 8.270 7.270 7.290 798,357 -1.01(-12.17%)
Oct 25, 2021 8.650 8.900 8.270 8.300 213,517 -0.35(-4.05%)
Oct 22, 2021 8.840 8.920 8.600 8.650 100,526 -0.27(-3.03%)
Oct 21, 2021 8.450 9.100 8.450 8.920 168,155 +0.49(+5.81%)
Oct 20, 2021 9.050 9.190 8.330 8.430 331,335 -0.69(-7.57%)
Oct 19, 2021 9.040 9.250 8.900 9.120 114,797 -0.01(-0.11%)
Oct 18, 2021 9.580 9.864 8.840 9.130 329,275 -0.45(-4.70%)
Oct 15, 2021 9.350 10.10 9.310 9.580 278,214 +0.43(+4.64%)
Oct 14, 2021 11.38 11.61 9.060 9.155 1,354,646 -2.10(-18.62%)
Oct 13, 2021 12.08 12.18 10.91 11.25 341,799 -0.93(-7.64%)
Oct 12, 2021 11.46 12.19 11.39 12.18 286,872 +0.80(+7.03%)
Oct 11, 2021 10.76 11.61 10.68 11.38 165,637 +0.71(+6.65%)
Oct 08, 2021 11.23 11.24 10.41 10.67 146,806 -0.47(-4.22%)
Oct 07, 2021 10.57 11.20 10.57 11.14 164,412 +0.63(+5.99%)
Oct 06, 2021 10.52 10.66 10.32 10.51 63,729 -0.04(-0.38%)
Oct 05, 2021 10.16 10.86 10.09 10.55 148,179 +0.47(+4.66%)
Oct 04, 2021 10.18 10.33 9.715 10.08 99,864 -0.10(-0.98%)
Oct 01, 2021 10.07 10.38 9.780 10.18 169,420 +0.04(+0.39%)
Sep 30, 2021 10.27 10.40 10.00 10.14 77,782 -0.03(-0.29%)
Sep 29, 2021 9.990 10.38 9.645 10.17 106,781 +0.27(+2.73%)
Sep 28, 2021 10.33 10.34 9.610 9.900 139,992 -0.43(-4.16%)
Sep 27, 2021 10.33 10.50 10.10 10.33 84,340 +0.03(+0.29%)
Sep 24, 2021 10.38 10.50 10.07 10.30 101,742 -0.17(-1.62%)
Sep 23, 2021 10.01 10.60 9.980 10.47 257,413 +0.49(+4.91%)
Sep 22, 2021 9.620 10.00 9.340 9.980 206,806 +0.55(+5.83%)
Sep 21, 2021 9.320 10.22 9.210 9.430 777,539 +0.12(+1.29%)
Sep 20, 2021 8.650 9.570 8.290 9.310 307,517 +0.35(+3.91%)
Sep 17, 2021 9.160 9.217 8.660 8.960 75,432 -0.18(-1.97%)
Sep 16, 2021 9.230 9.235 8.910 9.140 89,662 -0.06(-0.65%)
Sep 15, 2021 8.890 9.340 8.810 9.200 99,254 +0.54(+6.24%)
Sep 14, 2021 9.950 9.950 8.660 8.660 253,477 -1.24(-12.53%)
Sep 13, 2021 9.410 9.950 9.260 9.900 335,205 +0.72(+7.84%)
Sep 10, 2021 8.590 9.390 8.590 9.180 325,330 +0.70(+8.25%)
Sep 09, 2021 8.200 8.550 8.200 8.480 96,950 +0.21(+2.54%)
Sep 08, 2021 8.400 8.400 8.130 8.270 44,438 -0.13(-1.55%)
Sep 07, 2021 8.270 8.490 8.200 8.400 54,571 +0.05(+0.60%)
Sep 03, 2021 8.520 8.520 8.140 8.350 54,458 -0.15(-1.76%)
Sep 02, 2021 8.390 8.530 8.335 8.500 43,957 +0.17(+2.04%)
Sep 01, 2021 8.200 8.550 8.111 8.330 153,201 +0.14(+1.71%)
Aug 31, 2021 8.370 8.390 7.770 8.190 331,738 +0.27(+3.41%)
Aug 30, 2021 7.500 8.000 7.440 7.920 180,405 +0.52(+7.03%)
Aug 27, 2021 7.200 7.430 7.120 7.400 69,877 +0.25(+3.50%)
Aug 26, 2021 6.930 7.320 6.920 7.150 215,026 +0.19(+2.73%)
Aug 25, 2021 7.000 7.080 6.743 6.960 138,050 -0.01(-0.14%)
Aug 24, 2021 7.070 7.110 6.740 6.970 181,066 -0.04(-0.57%)
Aug 23, 2021 6.950 7.230 6.910 7.010 74,815 +0.11(+1.59%)
Aug 20, 2021 6.970 6.980 6.650 6.900 117,450 -0.09(-1.29%)
Aug 19, 2021 6.860 7.220 6.811 6.990 118,752 +0.14(+2.04%)
Aug 18, 2021 7.230 7.470 6.850 6.850 174,163 -0.40(-5.52%)
Aug 17, 2021 7.380 7.556 7.050 7.250 121,980 -0.15(-2.03%)
Aug 16, 2021 7.670 7.690 7.140 7.400 163,946 -0.27(-3.52%)
Aug 13, 2021 7.800 8.010 7.609 7.670 297,296 -0.63(-7.59%)
Aug 12, 2021 7.990 8.450 7.700 8.300 265,150 +0.32(+4.01%)
Aug 11, 2021 7.890 8.000 7.660 7.980 81,510 +0.13(+1.66%)
Aug 10, 2021 7.640 7.900 7.590 7.850 59,695 +0.26(+3.43%)
Aug 09, 2021 7.260 7.720 7.120 7.590 97,269 +0.32(+4.40%)
Aug 06, 2021 7.350 7.490 7.230 7.270 66,924 -0.07(-0.95%)
Aug 05, 2021 7.200 7.350 7.040 7.340 66,598 +0.20(+2.80%)
Aug 04, 2021 7.150 7.200 7.020 7.140 22,260 -0.12(-1.65%)
Aug 03, 2021 7.160 7.280 6.850 7.260 80,879 +0.16(+2.25%)
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.