Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtra Systems Inc (NQ: VTSI )

16.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2021 5.890 5.950 5.770 5.900 179,400 +0.00(+0.00%)
Apr 29, 2021 5.800 5.980 5.760 5.900 204,839 +0.09(+1.55%)
Apr 28, 2021 5.830 5.870 5.540 5.810 214,800 -0.01(-0.17%)
Apr 27, 2021 5.840 5.850 5.670 5.820 211,109 -0.02(-0.34%)
Apr 26, 2021 5.700 5.850 5.480 5.840 447,675 +0.15(+2.64%)
Apr 23, 2021 5.280 5.780 5.250 5.690 591,100 +0.39(+7.36%)
Apr 22, 2021 5.250 5.430 5.120 5.300 455,094 +0.05(+0.95%)
Apr 21, 2021 4.960 5.300 4.810 5.250 316,771 +0.25(+5.00%)
Apr 20, 2021 5.180 5.180 4.750 5.000 337,617 -0.11(-2.15%)
Apr 19, 2021 4.960 5.200 4.920 5.110 686,349 +0.06(+1.19%)
Apr 16, 2021 4.720 5.080 4.570 5.050 671,400 +0.32(+6.77%)
Apr 15, 2021 4.750 4.790 4.600 4.730 332,930 +0.00(+0.00%)
Apr 14, 2021 4.800 4.910 4.690 4.730 543,802 -0.19(-3.86%)
Apr 13, 2021 4.940 5.000 4.610 4.920 465,527 -0.05(-1.01%)
Apr 12, 2021 4.930 5.020 4.620 4.970 1,429,221 +0.10(+2.05%)
Apr 09, 2021 4.920 4.940 4.800 4.870 691,400 -0.11(-2.21%)
Apr 08, 2021 5.050 5.140 4.850 4.980 701,301 -0.12(-2.35%)
Apr 07, 2021 5.300 5.300 4.930 5.100 980,340 -0.23(-4.32%)
Apr 06, 2021 5.190 5.370 5.020 5.330 646,144 +0.14(+2.70%)
Apr 05, 2021 5.660 5.700 5.190 5.190 871,479 -0.38(-6.82%)
Apr 01, 2021 5.960 6.020 5.330 5.570 1,977,900 -0.58(-9.43%)
Mar 31, 2021 5.920 6.350 5.760 6.150 5,239,288 -1.82(-22.84%)
Mar 30, 2021 7.260 10.17 6.600 7.970 165,653,136 +3.19(+66.74%)
Mar 29, 2021 4.670 4.790 4.580 4.780 185,058 +0.07(+1.49%)
Mar 26, 2021 4.620 4.790 4.600 4.710 37,500 +0.23(+5.13%)
Mar 25, 2021 4.570 4.745 4.320 4.480 40,761 -0.12(-2.61%)
Mar 24, 2021 4.798 4.859 4.600 4.600 18,742 -0.16(-3.36%)
Mar 23, 2021 4.840 4.870 4.750 4.760 28,263 -0.09(-1.86%)
Mar 22, 2021 4.740 4.970 4.710 4.850 26,350 -0.04(-0.82%)
Mar 19, 2021 4.860 4.990 4.780 4.890 24,300 +0.09(+1.87%)
Mar 18, 2021 5.050 5.050 4.800 4.800 27,266 -0.27(-5.33%)
Mar 17, 2021 5.020 5.070 4.980 5.070 12,188 -0.03(-0.59%)
Mar 16, 2021 5.220 5.330 4.960 5.100 23,633 -0.12(-2.30%)
Mar 15, 2021 5.350 5.350 5.160 5.220 17,615 -0.13(-2.43%)
Mar 12, 2021 5.350 5.350 5.210 5.350 26,300 +0.07(+1.33%)
Mar 11, 2021 5.200 5.300 5.200 5.280 15,347 +0.11(+2.13%)
Mar 10, 2021 5.250 5.260 5.120 5.170 23,728 +0.07(+1.37%)
Mar 09, 2021 5.010 5.250 4.990 5.100 32,760 +0.13(+2.62%)
Mar 08, 2021 4.850 5.100 4.800 4.970 69,168 +0.19(+3.97%)
Mar 05, 2021 5.050 5.090 4.680 4.780 66,500 -0.32(-6.27%)
Mar 04, 2021 5.500 5.500 5.000 5.100 108,441 -0.46(-8.27%)
Mar 03, 2021 5.610 5.740 5.500 5.560 35,186 -0.16(-2.80%)
Mar 02, 2021 5.760 5.810 5.610 5.720 26,269 -0.09(-1.55%)
Mar 01, 2021 5.720 5.940 5.650 5.810 17,974 +0.11(+1.93%)
Feb 26, 2021 5.620 5.820 5.520 5.700 43,000 +0.10(+1.79%)
Feb 25, 2021 5.500 5.670 5.410 5.600 70,227 +0.15(+2.75%)
Feb 24, 2021 5.450 5.465 5.350 5.450 50,721 +0.00(+0.00%)
Feb 23, 2021 5.670 5.715 5.300 5.450 107,322 -0.40(-6.84%)
Feb 22, 2021 5.720 6.090 5.700 5.850 180,683 +0.21(+3.72%)
Feb 19, 2021 5.430 5.640 5.395 5.640 48,300 +0.19(+3.49%)
Feb 18, 2021 5.630 5.658 5.330 5.450 51,287 -0.28(-4.89%)
Feb 17, 2021 5.720 5.860 5.600 5.730 164,806 +0.13(+2.32%)
Feb 16, 2021 5.250 5.750 5.250 5.600 235,625 +0.65(+13.13%)
Feb 12, 2021 4.750 5.070 4.660 4.950 173,000 +0.37(+8.08%)
Feb 11, 2021 4.600 4.740 4.550 4.580 59,796 +0.06(+1.33%)
Feb 10, 2021 4.490 4.550 4.332 4.520 31,427 -0.02(-0.44%)
Feb 09, 2021 4.540 4.570 4.520 4.540 45,394 -0.05(-1.09%)
Feb 08, 2021 4.400 4.670 4.400 4.590 68,861 +0.22(+5.03%)
Feb 05, 2021 4.200 4.400 4.180 4.370 55,000 +0.21(+5.05%)
Feb 04, 2021 3.950 4.190 3.875 4.160 58,514 +0.19(+4.79%)
Feb 03, 2021 4.000 4.010 3.930 3.970 13,569 -0.01(-0.25%)
Feb 02, 2021 3.930 3.980 3.890 3.980 16,361 +0.13(+3.38%)
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.