Skip to main content

Virtra Systems Inc (NQ: VTSI )

8.540 +0.210 (+2.52%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 8.330 8.440 8.100 8.330 77,228 -0.02(-0.24%)
Jul 19, 2024 8.590 8.630 8.250 8.350 107,010 -0.24(-2.79%)
Jul 18, 2024 8.840 9.060 8.550 8.590 122,588 -0.29(-3.27%)
Jul 17, 2024 9.230 9.317 8.740 8.880 228,168 -0.38(-4.10%)
Jul 16, 2024 9.020 9.400 8.960 9.260 277,289 +0.24(+2.66%)
Jul 15, 2024 8.250 9.200 8.250 9.020 371,199 +0.77(+9.33%)
Jul 12, 2024 8.100 8.480 8.050 8.250 135,634 +0.20(+2.48%)
Jul 11, 2024 7.730 8.060 7.570 8.050 166,757 +0.48(+6.34%)
Jul 10, 2024 7.700 7.779 7.390 7.570 171,095 -0.13(-1.69%)
Jul 09, 2024 7.930 7.950 7.680 7.700 100,275 -0.19(-2.41%)
Jul 08, 2024 7.760 8.180 7.580 7.890 239,033 +0.24(+3.14%)
Jul 05, 2024 7.730 7.740 7.480 7.650 145,036 -0.10(-1.29%)
Jul 03, 2024 8.000 8.000 7.721 7.750 135,422 -0.14(-1.77%)
Jul 02, 2024 7.590 7.990 7.524 7.890 175,734 +0.32(+4.23%)
Jul 01, 2024 7.770 7.770 7.350 7.570 95,991 -0.12(-1.56%)
Jun 28, 2024 7.570 7.770 7.440 7.690 1,458,947 +0.10(+1.32%)
Jun 27, 2024 7.510 7.910 7.400 7.590 181,315 +0.02(+0.26%)
Jun 26, 2024 7.200 7.590 7.180 7.570 120,405 +0.36(+4.99%)
Jun 25, 2024 7.540 7.540 7.160 7.210 242,795 -0.33(-4.38%)
Jun 24, 2024 7.780 7.910 7.440 7.540 111,599 -0.23(-2.96%)
Jun 21, 2024 7.700 7.790 7.490 7.770 236,276 +0.03(+0.39%)
Jun 20, 2024 7.840 8.080 7.670 7.740 210,133 -0.10(-1.28%)
Jun 18, 2024 7.900 8.040 7.750 7.840 168,493 -0.05(-0.63%)
Jun 17, 2024 8.160 8.160 7.750 7.890 157,723 -0.26(-3.19%)
Jun 14, 2024 8.090 8.280 7.910 8.150 148,909 +0.00(+0.00%)
Jun 13, 2024 8.290 8.445 8.010 8.150 216,274 -0.08(-0.97%)
Jun 12, 2024 8.210 9.080 8.150 8.230 381,193 +0.12(+1.48%)
Jun 11, 2024 8.050 8.500 8.050 8.110 212,669 -0.06(-0.73%)
Jun 10, 2024 8.190 8.360 8.000 8.170 344,956 +0.00(+0.00%)
Jun 07, 2024 8.540 8.750 8.120 8.170 188,715 -0.28(-3.31%)
Jun 06, 2024 8.820 9.000 8.410 8.450 117,302 -0.40(-4.52%)
Jun 05, 2024 8.530 8.855 8.475 8.850 168,447 +0.38(+4.49%)
Jun 04, 2024 8.750 8.750 8.210 8.470 355,556 -0.37(-4.19%)
Jun 03, 2024 9.260 9.320 8.762 8.840 213,046 -0.32(-3.49%)
May 31, 2024 9.250 9.340 8.922 9.160 203,113 +0.04(+0.44%)
May 30, 2024 9.850 9.850 9.110 9.120 272,090 -0.73(-7.41%)
May 29, 2024 10.01 10.17 9.803 9.850 122,243 -0.35(-3.43%)
May 28, 2024 11.00 11.00 10.02 10.20 269,692 -0.19(-1.83%)
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%)
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.