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

VirTra, Inc. - Common Stock (NQ:VTSI)

4.600 +0.110 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 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 (%)
May 08, 2025 4.530 4.600 4.395 4.600 38,791 +0.11(+2.45%)
May 07, 2025 4.350 4.610 4.340 4.490 46,523 +0.23(+5.40%)
May 06, 2025 4.420 4.445 4.230 4.260 42,850 -0.18(-4.05%)
May 05, 2025 4.640 4.780 4.385 4.440 39,807 -0.17(-3.69%)
May 02, 2025 4.720 4.885 4.560 4.610 59,201 -0.03(-0.65%)
May 01, 2025 4.720 4.900 4.555 4.640 54,564 -0.04(-0.85%)
Apr 30, 2025 4.520 4.770 4.260 4.680 82,032 +0.11(+2.41%)
Apr 29, 2025 4.170 4.780 4.170 4.570 155,356 +0.39(+9.33%)
Apr 28, 2025 4.030 4.250 3.940 4.180 82,786 +0.15(+3.72%)
Apr 25, 2025 3.730 4.070 3.710 4.030 75,397 +0.28(+7.47%)
Apr 24, 2025 3.850 3.890 3.700 3.750 70,811 -0.02(-0.53%)
Apr 23, 2025 3.780 3.890 3.650 3.770 48,681 +0.08(+2.17%)
Apr 22, 2025 3.680 3.830 3.650 3.690 57,513 +0.00(+0.00%)
Apr 21, 2025 3.740 3.850 3.570 3.690 75,165 -0.08(-2.12%)
Apr 17, 2025 3.890 3.900 3.753 3.770 68,003 -0.06(-1.57%)
Apr 16, 2025 3.810 4.030 3.800 3.830 60,194 -0.05(-1.29%)
Apr 15, 2025 4.010 4.040 3.750 3.880 71,871 -0.13(-3.24%)
Apr 14, 2025 4.330 4.449 3.955 4.010 72,713 -0.26(-6.09%)
Apr 11, 2025 4.160 4.335 4.050 4.270 82,738 +0.09(+2.15%)
Apr 10, 2025 4.340 4.475 4.100 4.180 59,877 -0.28(-6.28%)
Apr 09, 2025 4.400 4.700 4.111 4.460 99,776 -0.02(-0.45%)
Apr 08, 2025 4.400 4.510 4.095 4.480 199,882 +0.09(+2.05%)
Apr 07, 2025 4.020 4.450 3.880 4.390 161,628 +0.08(+1.86%)
Apr 04, 2025 4.190 4.340 3.960 4.310 160,026 -0.11(-2.49%)
Apr 03, 2025 4.120 4.450 3.920 4.420 152,769 +0.05(+1.14%)
Apr 02, 2025 4.380 4.490 4.220 4.370 61,207 -0.12(-2.67%)
Apr 01, 2025 4.120 4.733 3.933 4.490 124,595 +0.42(+10.32%)
Mar 31, 2025 4.250 4.280 3.877 4.070 104,700 -0.20(-4.68%)
Mar 28, 2025 4.710 4.720 4.270 4.270 211,200 -0.90(-17.33%)
Mar 27, 2025 5.350 5.415 5.110 5.165 96,898 -0.13(-2.55%)
Mar 26, 2025 5.380 5.480 5.218 5.300 36,834 -0.08(-1.49%)
Mar 25, 2025 5.580 5.580 5.360 5.380 26,184 -0.13(-2.36%)
Mar 24, 2025 5.230 5.570 5.230 5.510 60,119 +0.30(+5.76%)
Mar 21, 2025 5.110 5.440 5.010 5.210 83,474 -0.01(-0.19%)
Mar 20, 2025 5.220 5.400 5.100 5.220 21,150 -0.08(-1.51%)
Mar 19, 2025 5.086 5.430 5.086 5.300 33,590 +0.14(+2.71%)
Mar 18, 2025 5.100 5.180 5.016 5.160 36,230 +0.02(+0.39%)
Mar 17, 2025 5.140 5.255 5.090 5.140 38,034 +0.01(+0.19%)
Mar 14, 2025 5.000 5.445 4.970 5.130 51,354 +0.17(+3.43%)
Mar 13, 2025 5.170 5.300 4.935 4.960 90,345 -0.21(-4.06%)
Mar 12, 2025 5.090 5.270 4.875 5.170 94,567 +0.00(+0.00%)
Mar 11, 2025 5.400 5.415 5.130 5.170 61,696 -0.22(-4.08%)
Mar 10, 2025 5.590 5.640 5.310 5.390 57,854 -0.20(-3.58%)
Mar 07, 2025 5.610 5.715 5.450 5.590 59,298 -0.06(-1.06%)
Mar 06, 2025 5.660 5.745 5.440 5.650 63,712 -0.01(-0.18%)
Mar 05, 2025 5.500 5.730 5.450 5.660 68,438 +0.22(+4.04%)
Mar 04, 2025 5.500 5.630 5.250 5.440 97,845 -0.13(-2.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.