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, 2022 4.610 4.960 4.615 4.920 100,169 +0.27(+5.81%)
Jun 29, 2022 4.525 4.750 4.450 4.650 41,189 +0.03(+0.65%)
Jun 28, 2022 4.440 4.683 4.410 4.620 37,511 +0.03(+0.65%)
Jun 27, 2022 4.570 4.770 4.540 4.590 10,689 -0.17(-3.57%)
Jun 24, 2022 4.720 4.760 4.640 4.760 22,235 +0.18(+3.93%)
Jun 23, 2022 4.690 4.730 4.470 4.580 13,395 -0.03(-0.65%)
Jun 22, 2022 4.590 4.810 4.550 4.610 13,090 +0.00(+0.00%)
Jun 21, 2022 4.830 4.830 4.600 4.610 54,455 -0.15(-3.15%)
Jun 17, 2022 4.820 4.830 4.710 4.760 15,491 +0.00(+0.00%)
Jun 16, 2022 4.830 4.830 4.650 4.760 37,052 +0.06(+1.28%)
Jun 15, 2022 4.810 4.910 4.690 4.700 32,102 -0.13(-2.69%)
Jun 14, 2022 4.770 4.970 4.750 4.830 10,619 -0.09(-1.83%)
Jun 13, 2022 4.900 4.920 4.630 4.920 18,720 -0.06(-1.20%)
Jun 10, 2022 4.800 5.040 4.800 4.980 14,798 +0.04(+0.81%)
Jun 09, 2022 5.050 5.050 4.800 4.940 17,770 -0.20(-3.89%)
Jun 08, 2022 5.100 5.190 5.070 5.140 13,106 -0.07(-1.25%)
Jun 07, 2022 4.900 5.250 4.900 5.205 9,737 +0.21(+4.10%)
Jun 06, 2022 4.990 5.080 4.950 5.000 11,293 +0.04(+0.81%)
Jun 03, 2022 4.950 5.040 4.900 4.960 19,515 -0.08(-1.59%)
Jun 02, 2022 4.850 5.090 4.850 5.040 22,794 +0.12(+2.44%)
Jun 01, 2022 5.080 5.080 4.697 4.920 31,984 -0.15(-2.96%)
May 31, 2022 5.170 5.240 4.980 5.070 17,617 -0.08(-1.55%)
May 27, 2022 4.960 5.150 4.960 5.150 13,959 +0.15(+3.00%)
May 26, 2022 4.850 5.068 4.850 5.000 18,503 +0.03(+0.60%)
May 25, 2022 4.920 4.980 4.816 4.970 19,472 +0.18(+3.78%)
May 24, 2022 4.880 4.880 4.590 4.789 41,336 -0.02(-0.43%)
May 23, 2022 4.950 4.950 4.660 4.810 99,298 -0.14(-2.83%)
May 20, 2022 5.000 5.020 4.800 4.950 42,535 +0.02(+0.41%)
May 19, 2022 5.000 5.090 4.720 4.930 38,332 -0.07(-1.40%)
May 18, 2022 5.000 5.182 5.000 5.000 8,803 -0.04(-0.79%)
May 17, 2022 5.040 5.125 5.010 5.040 7,917 +0.01(+0.20%)
May 16, 2022 5.000 5.233 5.000 5.030 30,531 +0.01(+0.20%)
May 13, 2022 5.100 5.100 4.950 5.020 19,332 +0.06(+1.21%)
May 12, 2022 4.900 5.000 4.850 4.960 41,470 -0.03(-0.60%)
May 11, 2022 4.820 5.080 4.760 4.990 53,637 +0.08(+1.63%)
May 10, 2022 4.970 5.060 4.800 4.910 56,754 -0.12(-2.39%)
May 09, 2022 5.020 5.090 4.840 5.030 35,876 -0.12(-2.33%)
May 06, 2022 5.120 5.200 5.020 5.150 22,868 -0.03(-0.58%)
May 05, 2022 5.160 5.270 4.910 5.180 55,804 -0.22(-4.07%)
May 04, 2022 5.560 5.620 5.250 5.400 52,415 -0.15(-2.70%)
May 03, 2022 5.490 5.580 5.350 5.550 6,079 +0.05(+0.91%)
May 02, 2022 5.630 5.950 5.400 5.500 61,628 -0.09(-1.61%)
Apr 29, 2022 5.460 5.599 5.280 5.590 16,907 +0.06(+1.08%)
Apr 28, 2022 5.340 5.630 5.250 5.530 19,094 +0.26(+4.93%)
Apr 27, 2022 5.410 5.480 5.270 5.270 37,493 -0.21(-3.83%)
Apr 26, 2022 5.320 5.520 5.200 5.480 48,395 +0.08(+1.48%)
Apr 25, 2022 5.310 5.480 5.270 5.400 33,855 +0.03(+0.56%)
Apr 22, 2022 5.110 5.370 4.950 5.370 28,323 +0.19(+3.67%)
Apr 21, 2022 5.400 5.400 5.000 5.180 45,906 -0.22(-4.07%)
Apr 20, 2022 5.480 5.480 5.190 5.400 18,529 +0.05(+0.93%)
Apr 19, 2022 5.280 5.490 5.240 5.350 21,234 -0.08(-1.47%)
Apr 18, 2022 5.110 5.450 5.110 5.430 32,484 +0.20(+3.82%)
Apr 14, 2022 5.100 5.290 5.000 5.230 150,053 +0.13(+2.55%)
Apr 13, 2022 5.140 5.310 4.940 5.100 123,379 +0.02(+0.39%)
Apr 12, 2022 5.170 5.379 4.920 5.080 36,098 -0.05(-0.97%)
Apr 11, 2022 5.400 5.520 5.130 5.130 39,838 -0.27(-5.00%)
Apr 08, 2022 5.410 5.500 5.300 5.400 24,261 -0.02(-0.37%)
Apr 07, 2022 5.630 5.630 5.399 5.420 18,137 -0.08(-1.45%)
Apr 06, 2022 5.560 5.600 5.430 5.500 30,798 -0.10(-1.79%)
Apr 05, 2022 5.580 5.630 5.400 5.600 48,058 -0.05(-0.88%)
Apr 04, 2022 5.780 5.820 5.590 5.650 41,766 -0.16(-2.75%)
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.