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 (%)
Jul 31, 2023 7.000 7.200 6.990 7.110 40,435 +0.10(+1.43%)
Jul 28, 2023 7.190 7.280 6.940 7.010 37,710 -0.20(-2.77%)
Jul 27, 2023 7.300 7.350 6.900 7.210 79,917 -0.09(-1.23%)
Jul 26, 2023 7.510 7.510 7.260 7.300 47,085 -0.21(-2.80%)
Jul 25, 2023 7.550 7.620 7.410 7.510 38,850 -0.02(-0.27%)
Jul 24, 2023 7.420 7.640 7.420 7.530 54,241 +0.04(+0.53%)
Jul 21, 2023 7.540 7.650 7.430 7.490 23,491 +0.00(+0.00%)
Jul 20, 2023 7.470 7.570 7.410 7.490 31,424 -0.10(-1.32%)
Jul 19, 2023 7.600 7.650 7.500 7.590 32,501 -0.01(-0.13%)
Jul 18, 2023 7.790 7.870 7.420 7.600 64,758 -0.27(-3.43%)
Jul 17, 2023 7.520 7.970 7.425 7.870 71,777 +0.29(+3.83%)
Jul 14, 2023 7.840 7.840 7.530 7.580 35,992 -0.25(-3.19%)
Jul 13, 2023 7.750 7.970 7.730 7.830 19,448 +0.08(+1.03%)
Jul 12, 2023 8.150 8.161 7.700 7.750 65,412 -0.35(-4.32%)
Jul 11, 2023 8.200 8.230 7.990 8.100 60,556 -0.01(-0.12%)
Jul 10, 2023 8.110 8.350 7.910 8.110 50,691 -0.08(-0.98%)
Jul 07, 2023 8.010 8.590 7.900 8.190 121,717 +0.25(+3.15%)
Jul 06, 2023 7.910 8.000 7.875 7.940 39,943 +0.11(+1.40%)
Jul 05, 2023 7.530 8.030 7.500 7.830 74,869 +0.34(+4.54%)
Jul 03, 2023 7.350 7.781 7.350 7.490 78,338 -0.12(-1.58%)
Jun 30, 2023 8.010 8.140 7.500 7.610 91,953 -0.40(-4.99%)
Jun 29, 2023 7.850 8.190 7.740 8.010 56,765 +0.29(+3.76%)
Jun 28, 2023 7.380 7.850 7.300 7.720 58,088 +0.22(+2.93%)
Jun 27, 2023 7.300 7.650 7.300 7.500 52,552 +0.22(+3.02%)
Jun 26, 2023 7.530 7.550 7.260 7.280 59,626 -0.36(-4.71%)
Jun 23, 2023 7.570 7.730 7.490 7.640 50,371 -0.02(-0.26%)
Jun 22, 2023 7.820 7.890 7.560 7.660 34,630 -0.17(-2.17%)
Jun 21, 2023 7.800 7.940 7.610 7.830 34,690 -0.04(-0.51%)
Jun 20, 2023 7.620 8.015 7.560 7.870 94,079 +0.13(+1.68%)
Jun 16, 2023 7.800 7.920 7.540 7.740 75,862 +0.07(+0.91%)
Jun 15, 2023 8.090 8.175 7.530 7.670 112,876 -0.51(-6.23%)
Jun 14, 2023 8.270 8.480 8.090 8.180 105,600 -0.03(-0.37%)
Jun 13, 2023 8.320 8.350 8.050 8.210 75,950 -0.13(-1.56%)
Jun 12, 2023 8.350 8.350 8.140 8.340 69,450 -0.01(-0.12%)
Jun 09, 2023 8.230 8.500 8.114 8.350 178,553 +0.10(+1.21%)
Jun 08, 2023 7.820 8.340 7.820 8.250 220,487 +0.47(+6.04%)
Jun 07, 2023 7.830 7.990 7.690 7.780 94,454 +0.01(+0.13%)
Jun 06, 2023 7.810 8.200 7.530 7.770 174,899 -0.10(-1.27%)
Jun 05, 2023 7.780 7.965 7.760 7.870 96,910 +0.07(+0.90%)
Jun 02, 2023 7.710 7.880 7.475 7.800 114,560 +0.06(+0.78%)
Jun 01, 2023 7.900 7.900 7.640 7.740 68,328 -0.07(-0.90%)
May 31, 2023 7.940 8.000 7.685 7.810 135,001 -0.10(-1.26%)
May 30, 2023 7.360 7.990 7.290 7.910 248,158 +0.57(+7.77%)
May 26, 2023 7.280 7.400 6.587 7.340 225,213 +0.09(+1.24%)
May 25, 2023 7.440 7.487 6.940 7.250 144,504 -0.32(-4.23%)
May 24, 2023 7.950 7.950 7.480 7.570 72,802 -0.34(-4.30%)
May 23, 2023 7.900 7.920 7.730 7.910 108,000 +0.01(+0.13%)
May 22, 2023 7.490 7.900 7.420 7.900 300,659 +0.48(+6.47%)
May 19, 2023 7.490 7.500 7.030 7.420 264,673 +0.01(+0.13%)
May 18, 2023 7.310 7.490 7.213 7.410 296,729 +0.10(+1.37%)
May 17, 2023 6.750 7.390 6.705 7.310 460,064 +0.57(+8.46%)
May 16, 2023 6.390 6.986 5.750 6.740 663,149 +0.82(+13.85%)
May 15, 2023 5.740 5.950 5.482 5.920 299,593 +0.52(+9.63%)
May 12, 2023 5.750 5.750 5.370 5.400 62,460 -0.41(-7.06%)
May 11, 2023 5.950 5.968 5.684 5.810 44,356 -0.13(-2.19%)
May 10, 2023 5.755 5.940 5.755 5.940 25,104 +0.12(+2.06%)
May 09, 2023 5.700 5.860 5.700 5.820 40,062 +0.22(+3.93%)
May 08, 2023 5.400 5.669 5.370 5.600 20,145 +0.15(+2.75%)
May 05, 2023 5.470 5.550 5.370 5.450 11,353 +0.08(+1.49%)
May 04, 2023 5.590 5.606 5.331 5.370 53,551 -0.14(-2.54%)
May 03, 2023 5.720 5.720 5.510 5.510 31,583 -0.20(-3.50%)
May 02, 2023 5.490 5.760 5.410 5.710 87,383 +0.39(+7.33%)
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.