Skip to main content

Virtra Systems Inc (NQ: VTSI )

6.310 +0.300 (+4.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 5.980 6.320 5.980 6.310 86,918 +0.30(+4.99%)
Oct 10, 2024 5.940 6.020 5.800 6.010 79,337 +0.04(+0.67%)
Oct 09, 2024 5.920 6.046 5.900 5.970 59,247 -0.01(-0.17%)
Oct 08, 2024 6.030 6.070 5.940 5.980 54,642 -0.06(-0.99%)
Oct 07, 2024 6.140 6.176 5.990 6.040 62,881 -0.07(-1.15%)
Oct 04, 2024 6.160 6.180 5.900 6.110 81,911 +0.05(+0.83%)
Oct 03, 2024 6.110 6.205 6.000 6.060 60,327 -0.04(-0.66%)
Oct 02, 2024 6.110 6.150 6.065 6.100 38,291 -0.06(-0.97%)
Oct 01, 2024 6.260 6.350 6.090 6.160 63,907 -0.06(-0.96%)
Sep 30, 2024 6.200 6.300 6.100 6.220 61,510 -0.03(-0.48%)
Sep 27, 2024 6.340 6.364 6.160 6.250 60,665 +0.03(+0.48%)
Sep 26, 2024 6.210 6.345 6.090 6.220 57,930 +0.05(+0.81%)
Sep 25, 2024 6.170 6.270 6.030 6.170 51,805 +0.01(+0.16%)
Sep 24, 2024 6.420 6.430 6.145 6.160 90,415 -0.25(-3.90%)
Sep 23, 2024 6.170 6.440 6.170 6.410 49,028 +0.22(+3.55%)
Sep 20, 2024 6.420 6.530 6.155 6.190 160,555 -0.28(-4.33%)
Sep 19, 2024 6.320 6.560 6.287 6.470 73,499 +0.27(+4.35%)
Sep 18, 2024 6.110 6.380 6.100 6.200 55,054 +0.10(+1.64%)
Sep 17, 2024 6.280 6.500 6.100 6.100 55,003 -0.12(-1.93%)
Sep 16, 2024 6.370 6.500 6.210 6.220 61,927 -0.19(-2.96%)
Sep 13, 2024 6.400 6.510 6.320 6.410 36,551 +0.01(+0.16%)
Sep 12, 2024 6.340 6.590 6.300 6.400 63,116 +0.13(+2.07%)
Sep 11, 2024 6.140 6.300 6.010 6.270 39,234 +0.12(+1.95%)
Sep 10, 2024 6.660 6.660 5.960 6.150 124,896 +0.00(+0.00%)
Sep 09, 2024 5.990 6.220 5.980 6.150 109,871 +0.22(+3.71%)
Sep 06, 2024 5.670 6.000 5.630 5.930 150,663 -0.03(-0.50%)
Sep 05, 2024 6.140 6.160 5.905 5.960 115,513 -0.13(-2.21%)
Sep 04, 2024 6.120 6.190 6.035 6.095 93,007 -0.08(-1.22%)
Sep 03, 2024 6.670 6.750 6.030 6.170 152,273 -0.55(-8.18%)
Aug 30, 2024 6.680 6.750 6.520 6.720 80,670 +0.08(+1.20%)
Aug 29, 2024 6.650 6.770 6.570 6.640 75,044 +0.06(+0.91%)
Aug 28, 2024 6.480 6.720 6.480 6.580 61,256 +0.05(+0.84%)
Aug 27, 2024 6.450 6.680 6.250 6.525 211,664 +0.15(+2.27%)
Aug 26, 2024 7.190 7.200 6.360 6.380 211,830 -0.87(-12.00%)
Aug 23, 2024 6.980 7.280 6.945 7.250 86,216 +0.36(+5.22%)
Aug 22, 2024 7.050 7.080 6.860 6.890 57,426 -0.15(-2.06%)
Aug 21, 2024 7.020 7.142 6.840 7.035 85,537 +0.09(+1.37%)
Aug 20, 2024 7.080 7.080 6.840 6.940 92,714 -0.17(-2.39%)
Aug 19, 2024 7.020 7.250 6.945 7.110 155,243 +0.09(+1.28%)
Aug 16, 2024 7.280 7.390 7.020 7.020 75,812 -0.22(-3.04%)
Aug 15, 2024 7.350 7.500 7.160 7.240 83,913 +0.11(+1.54%)
Aug 14, 2024 7.090 7.335 7.080 7.130 103,466 +0.09(+1.28%)
Aug 13, 2024 7.000 7.500 6.420 7.040 372,507 -0.33(-4.54%)
Aug 12, 2024 7.740 8.000 7.300 7.375 312,869 -0.33(-4.22%)
Aug 09, 2024 7.810 7.910 7.585 7.700 54,733 -0.11(-1.41%)
Aug 08, 2024 7.600 7.860 7.560 7.810 51,054 +0.25(+3.31%)
Aug 07, 2024 7.680 7.830 7.510 7.560 65,359 +0.01(+0.13%)
Aug 06, 2024 7.540 7.620 7.400 7.550 84,061 +0.00(+0.00%)
Aug 05, 2024 7.420 7.620 7.125 7.550 148,836 -0.22(-2.83%)
Aug 02, 2024 8.050 8.082 7.640 7.770 152,254 -0.53(-6.39%)
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.