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 (%)
Mar 29, 2019 4.000 4.270 3.790 3.980 106,500 -0.35(-8.08%)
Mar 28, 2019 4.350 4.400 4.300 4.330 8,970 -0.03(-0.60%)
Mar 27, 2019 4.340 4.450 4.280 4.356 8,728 +0.16(+3.72%)
Mar 26, 2019 4.340 4.440 4.039 4.200 11,635 -0.15(-3.45%)
Mar 25, 2019 4.360 4.393 4.350 4.350 2,289 -0.07(-1.54%)
Mar 22, 2019 4.490 4.490 4.320 4.418 7,900 -0.08(-1.82%)
Mar 21, 2019 4.470 4.800 4.400 4.500 17,062 +0.10(+2.27%)
Mar 20, 2019 4.050 4.500 4.050 4.400 33,849 +0.40(+10.00%)
Mar 19, 2019 4.050 4.145 4.000 4.000 5,836 +0.00(+0.00%)
Mar 18, 2019 3.950 4.100 3.950 4.000 10,236 +0.03(+0.76%)
Mar 15, 2019 3.990 4.100 3.960 3.970 30,800 +0.01(+0.25%)
Mar 14, 2019 3.978 3.978 3.960 3.960 1,159 +0.06(+1.54%)
Mar 13, 2019 3.880 3.999 3.810 3.900 11,845 +0.00(+0.00%)
Mar 12, 2019 3.870 3.900 3.800 3.900 6,825 +0.10(+2.63%)
Mar 11, 2019 3.910 3.970 3.800 3.800 10,725 +0.00(+0.00%)
Mar 08, 2019 3.885 3.930 3.800 3.800 2,300 -0.11(-2.91%)
Mar 07, 2019 3.940 3.990 3.819 3.914 5,238 +0.05(+1.23%)
Mar 06, 2019 3.840 3.900 3.840 3.866 5,467 +0.02(+0.42%)
Mar 05, 2019 3.850 3.970 3.801 3.850 13,909 +0.01(+0.26%)
Mar 04, 2019 3.820 3.890 3.820 3.840 20,375 -0.08(-2.04%)
Mar 01, 2019 3.940 4.050 3.900 3.920 4,400 -0.06(-1.59%)
Feb 28, 2019 3.961 4.000 3.900 3.983 3,643 +0.07(+1.88%)
Feb 27, 2019 3.900 4.000 3.860 3.910 7,324 -0.11(-2.74%)
Feb 26, 2019 4.050 4.050 3.990 4.020 8,588 -0.02(-0.50%)
Feb 25, 2019 4.000 4.070 4.000 4.040 2,998 +0.13(+3.33%)
Feb 22, 2019 4.030 4.100 3.910 3.910 14,000 -0.09(-2.25%)
Feb 21, 2019 4.000 4.100 3.841 4.000 5,048 +0.02(+0.50%)
Feb 20, 2019 4.000 4.100 3.980 3.980 8,623 -0.02(-0.50%)
Feb 19, 2019 3.950 4.050 3.950 4.000 9,009 +0.09(+2.30%)
Feb 15, 2019 3.950 3.980 3.910 3.910 1,900 +0.04(+1.03%)
Feb 14, 2019 3.950 4.080 3.800 3.870 4,314 -0.02(-0.51%)
Feb 13, 2019 3.970 3.970 3.890 3.890 6,939 -0.01(-0.26%)
Feb 12, 2019 3.850 3.990 3.850 3.900 2,535 +0.10(+2.63%)
Feb 11, 2019 3.800 3.920 3.800 3.800 8,364 +0.01(+0.26%)
Feb 08, 2019 3.810 3.900 3.790 3.790 1,400 -0.11(-2.82%)
Feb 07, 2019 3.950 3.950 3.840 3.900 9,758 -0.08(-1.89%)
Feb 06, 2019 4.020 4.040 3.935 3.975 2,604 +0.10(+2.45%)
Feb 05, 2019 3.953 4.020 3.860 3.880 3,785 -0.05(-1.27%)
Feb 04, 2019 4.000 4.020 3.930 3.930 6,384 -0.02(-0.51%)
Feb 01, 2019 3.946 3.946 3.950 106 +0.00(+0.11%)
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%)
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.