Skip to main content

Virtra Systems Inc (NQ: VTSI )

10.10 -0.29 (-2.77%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 9.650 10.42 9.530 10.39 296,889 +0.86(+9.02%)
May 23, 2024 9.730 9.830 9.300 9.530 309,873 -0.23(-2.36%)
May 22, 2024 9.670 10.18 9.600 9.760 326,991 +0.08(+0.83%)
May 21, 2024 9.820 9.980 9.540 9.680 322,144 -0.18(-1.83%)
May 20, 2024 9.960 10.30 9.630 9.860 365,739 -0.25(-2.47%)
May 17, 2024 10.56 10.94 9.650 10.11 460,103 -0.35(-3.35%)
May 16, 2024 11.44 11.44 10.23 10.46 618,872 -1.05(-9.12%)
May 15, 2024 11.60 12.34 10.64 11.51 1,478,862 -4.90(-29.86%)
May 14, 2024 16.70 17.06 16.15 16.41 427,817 -0.37(-2.21%)
May 13, 2024 16.87 17.68 16.76 16.78 179,419 +0.07(+0.42%)
May 10, 2024 17.14 17.60 16.62 16.71 123,994 -0.41(-2.39%)
May 09, 2024 16.56 17.18 16.14 17.12 141,663 +0.52(+3.13%)
May 08, 2024 16.74 17.65 16.51 16.60 272,738 -0.15(-0.90%)
May 07, 2024 16.83 17.33 16.54 16.75 184,649 -0.33(-1.93%)
May 06, 2024 16.52 17.23 16.45 17.08 240,314 +0.56(+3.39%)
May 03, 2024 16.53 16.68 15.85 16.52 142,714 +0.23(+1.41%)
May 02, 2024 16.10 16.90 15.84 16.29 239,193 +0.25(+1.56%)
May 01, 2024 15.65 16.23 14.67 16.04 253,390 +0.28(+1.78%)
Apr 30, 2024 15.02 16.02 14.41 15.76 460,790 +0.77(+5.14%)
Apr 29, 2024 13.68 15.78 13.64 14.99 493,946 +1.79(+13.56%)
Apr 26, 2024 12.00 13.47 12.00 13.20 270,458 +1.18(+9.82%)
Apr 25, 2024 12.12 12.21 11.89 12.02 90,741 -0.26(-2.12%)
Apr 24, 2024 12.39 12.39 11.88 12.28 122,883 -0.03(-0.24%)
Apr 23, 2024 12.19 12.66 11.98 12.31 148,132 +0.09(+0.74%)
Apr 22, 2024 12.73 13.05 12.10 12.22 205,045 -0.50(-3.93%)
Apr 19, 2024 13.06 13.16 12.63 12.72 180,684 -0.53(-4.00%)
Apr 18, 2024 12.43 13.72 11.70 13.25 522,811 +1.99(+17.67%)
Apr 17, 2024 11.90 12.07 11.05 11.26 238,339 -0.52(-4.41%)
Apr 16, 2024 12.03 12.11 11.71 11.78 140,461 -0.24(-2.00%)
Apr 15, 2024 12.31 12.62 11.80 12.02 184,304 -0.29(-2.36%)
Apr 12, 2024 13.27 13.27 11.90 12.31 258,098 -0.77(-5.89%)
Apr 11, 2024 13.35 13.72 12.93 13.08 214,857 -0.14(-1.06%)
Apr 10, 2024 13.00 14.12 12.62 13.22 246,499 -0.04(-0.30%)
Apr 09, 2024 13.29 13.67 13.01 13.26 194,228 -0.14(-1.04%)
Apr 08, 2024 14.65 14.94 12.92 13.40 464,891 -1.00(-6.94%)
Apr 05, 2024 15.60 16.97 14.22 14.40 712,559 -0.50(-3.36%)
Apr 04, 2024 15.27 15.55 13.86 14.90 540,789 -0.12(-0.80%)
Apr 03, 2024 13.20 15.62 12.75 15.02 1,204,483 +1.88(+14.31%)
Apr 02, 2024 11.85 13.80 11.13 13.14 2,947,059 +3.60(+37.74%)
Apr 01, 2024 10.63 10.63 9.230 9.540 369,678 -0.74(-7.20%)
Mar 28, 2024 10.56 10.62 10.12 10.28 59,925 -0.02(-0.19%)
Mar 27, 2024 10.72 10.73 10.14 10.30 96,133 -0.45(-4.19%)
Mar 26, 2024 10.46 10.92 10.37 10.75 155,324 +0.65(+6.44%)
Mar 25, 2024 9.840 10.56 9.840 10.10 101,686 +0.35(+3.59%)
Mar 22, 2024 9.690 9.750 9.490 9.750 33,523 +0.06(+0.62%)
Mar 21, 2024 9.650 9.790 9.517 9.690 64,986 +0.25(+2.65%)
Mar 20, 2024 9.850 9.900 9.390 9.440 83,577 -0.42(-4.26%)
Mar 19, 2024 9.790 9.980 9.510 9.860 101,279 +0.08(+0.82%)
Mar 18, 2024 9.380 9.940 9.270 9.780 132,781 +0.40(+4.26%)
Mar 15, 2024 9.120 9.490 9.120 9.380 80,299 +0.26(+2.85%)
Mar 14, 2024 9.100 9.310 8.940 9.120 65,369 +0.05(+0.55%)
Mar 13, 2024 8.930 9.230 8.880 9.070 71,176 +0.11(+1.23%)
Mar 12, 2024 9.030 9.080 8.650 8.960 102,298 -0.03(-0.33%)
Mar 11, 2024 9.000 9.200 8.860 8.990 117,306 +0.01(+0.11%)
Mar 08, 2024 9.050 9.240 8.830 8.980 118,335 -0.05(-0.55%)
Mar 07, 2024 9.170 9.400 9.010 9.030 76,456 -0.07(-0.77%)
Mar 06, 2024 9.260 9.480 9.100 9.100 64,280 -0.16(-1.73%)
Mar 05, 2024 9.380 9.574 9.150 9.260 64,953 -0.20(-2.11%)
Mar 04, 2024 9.650 9.670 9.330 9.460 100,534 -0.19(-1.97%)
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.