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 (%)
Aug 30, 2019 2.420 2.525 2.180 2.360 96,500 -0.25(-9.58%)
Aug 29, 2019 2.270 3.200 2.250 2.610 1,459,797 +0.48(+22.55%)
Aug 28, 2019 2.090 2.130 2.050 2.130 12,649 -0.00(-0.01%)
Aug 27, 2019 2.100 2.150 2.100 2.130 5,012 +0.03(+1.43%)
Aug 26, 2019 2.060 2.100 2.050 2.100 15,102 -0.01(-0.47%)
Aug 23, 2019 2.020 2.110 2.020 2.110 1,000 -0.06(-2.76%)
Aug 22, 2019 2.160 2.170 2.055 2.170 15,983 +0.02(+0.93%)
Aug 21, 2019 2.240 2.240 2.150 2.150 7,619 -0.10(-4.44%)
Aug 20, 2019 2.190 2.250 2.150 2.250 20,007 +0.06(+2.74%)
Aug 19, 2019 2.180 2.190 2.150 2.190 1,585 +0.02(+0.92%)
Aug 16, 2019 2.160 2.170 2.150 2.170 3,300 -0.01(-0.46%)
Aug 15, 2019 2.252 2.252 2.150 2.180 7,215 +0.08(+3.81%)
Aug 14, 2019 2.250 2.300 2.003 2.100 39,451 -0.35(-14.29%)
Aug 13, 2019 2.480 2.550 2.400 2.450 23,783 -0.02(-0.90%)
Aug 12, 2019 2.490 2.512 2.454 2.472 12,155 -0.02(-0.71%)
Aug 09, 2019 2.473 2.500 2.473 2.490 3,600 +0.02(+0.81%)
Aug 08, 2019 2.420 2.500 2.420 2.470 4,364 -0.00(-0.19%)
Aug 07, 2019 2.404 2.490 2.380 2.475 9,906 +0.02(+1.00%)
Aug 06, 2019 2.352 2.460 2.352 2.450 2,414 +0.09(+3.81%)
Aug 05, 2019 2.350 2.540 2.340 2.360 9,057 +0.00(+0.00%)
Aug 02, 2019 2.500 2.513 2.315 2.360 14,800 -0.14(-5.60%)
Aug 01, 2019 2.540 2.610 2.425 2.500 3,588 +0.00(+0.00%)
Jul 31, 2019 2.670 2.700 2.390 2.500 16,462 -0.17(-6.54%)
Jul 30, 2019 2.480 2.675 2.480 2.675 9,890 +0.17(+6.57%)
Jul 29, 2019 2.680 2.750 2.290 2.510 22,322 -0.20(-7.38%)
Jul 26, 2019 2.650 2.710 2.442 2.710 10,000 +0.08(+3.04%)
Jul 25, 2019 2.510 2.630 2.510 2.630 3,550 +0.11(+4.37%)
Jul 24, 2019 2.480 2.550 2.460 2.520 13,355 +0.06(+2.23%)
Jul 23, 2019 2.470 2.500 2.422 2.465 6,714 +0.04(+1.77%)
Jul 22, 2019 2.340 2.470 2.330 2.422 11,620 +0.08(+3.51%)
Jul 19, 2019 2.280 2.390 2.280 2.340 6,300 -0.05(-2.09%)
Jul 18, 2019 2.380 2.420 2.250 2.390 17,676 +0.03(+1.27%)
Jul 17, 2019 2.340 2.430 2.261 2.360 26,933 +0.05(+2.16%)
Jul 16, 2019 2.340 2.340 2.250 2.310 16,729 +0.01(+0.43%)
Jul 15, 2019 2.350 2.350 2.300 2.300 7,930 -0.02(-0.86%)
Jul 12, 2019 2.320 2.438 2.250 2.320 21,500 -0.06(-2.53%)
Jul 11, 2019 2.480 2.480 2.260 2.380 96,364 -0.12(-4.80%)
Jul 10, 2019 2.500 3.740 2.410 2.500 403,814 +0.10(+4.17%)
Jul 09, 2019 2.430 2.510 2.380 2.400 13,337 -0.10(-4.00%)
Jul 08, 2019 2.450 2.640 2.450 2.500 3,590 +0.07(+2.88%)
Jul 05, 2019 2.450 2.650 2.430 2.430 1,600 +0.01(+0.41%)
Jul 03, 2019 2.432 2.432 2.420 2.420 300 -0.10(-3.97%)
Jul 02, 2019 2.410 2.530 2.350 2.520 5,401 +0.01(+0.40%)
Jul 01, 2019 2.420 2.620 2.350 2.510 18,897 +0.18(+7.73%)
Jun 28, 2019 2.660 2.920 2.330 2.330 18,400 -0.33(-12.33%)
Jun 27, 2019 2.900 2.900 2.350 2.658 5,382 -0.18(-6.42%)
Jun 26, 2019 2.310 2.840 2.300 2.840 23,382 +0.50(+21.37%)
Jun 25, 2019 2.750 2.750 2.340 2.340 17,482 -0.26(-10.00%)
Jun 24, 2019 2.660 2.740 2.550 2.600 10,945 -0.09(-3.35%)
Jun 21, 2019 2.810 2.810 2.650 2.690 5,200 +0.03(+1.13%)
Jun 20, 2019 2.650 2.740 2.650 2.660 3,083 +0.06(+2.31%)
Jun 19, 2019 2.500 2.770 2.475 2.600 35,977 +0.00(+0.00%)
Jun 18, 2019 2.708 2.708 2.564 2.600 10,703 -0.15(-5.45%)
Jun 17, 2019 2.840 2.840 2.700 2.750 4,223 -0.13(-4.36%)
Jun 14, 2019 2.860 3.021 2.850 2.875 3,600 +0.02(+0.54%)
Jun 13, 2019 2.810 2.976 2.810 2.860 658 +0.01(+0.35%)
Jun 12, 2019 2.850 2.850 2.850 2.850 363 -0.15(-5.00%)
Jun 11, 2019 2.860 3.000 2.860 3.000 574 +0.15(+5.26%)
Jun 10, 2019 2.860 2.868 2.850 2.850 1,964 -0.01(-0.34%)
Jun 07, 2019 2.750 2.886 2.700 2.860 12,300 +0.10(+3.78%)
Jun 06, 2019 2.900 2.960 2.750 2.756 24,836 -0.20(-6.91%)
Jun 05, 2019 3.070 3.079 2.750 2.960 27,905 -0.29(-8.92%)
Jun 04, 2019 3.020 3.250 3.000 3.250 4,907 +0.25(+8.33%)
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.