Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtra Systems Inc (NQ: VTSI )

9.680 -0.180 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 31, 2022 5.170 5.240 4.980 5.070 17,617 -0.08(-1.55%)
May 27, 2022 4.960 5.150 4.960 5.150 13,959 +0.15(+3.00%)
May 26, 2022 4.850 5.068 4.850 5.000 18,503 +0.03(+0.60%)
May 25, 2022 4.920 4.980 4.816 4.970 19,472 +0.18(+3.78%)
May 24, 2022 4.880 4.880 4.590 4.789 41,336 -0.02(-0.43%)
May 23, 2022 4.950 4.950 4.660 4.810 99,298 -0.14(-2.83%)
May 20, 2022 5.000 5.020 4.800 4.950 42,535 +0.02(+0.41%)
May 19, 2022 5.000 5.090 4.720 4.930 38,332 -0.07(-1.40%)
May 18, 2022 5.000 5.182 5.000 5.000 8,803 -0.04(-0.79%)
May 17, 2022 5.040 5.125 5.010 5.040 7,917 +0.01(+0.20%)
May 16, 2022 5.000 5.233 5.000 5.030 30,531 +0.01(+0.20%)
May 13, 2022 5.100 5.100 4.950 5.020 19,332 +0.06(+1.21%)
May 12, 2022 4.900 5.000 4.850 4.960 41,470 -0.03(-0.60%)
May 11, 2022 4.820 5.080 4.760 4.990 53,637 +0.08(+1.63%)
May 10, 2022 4.970 5.060 4.800 4.910 56,754 -0.12(-2.39%)
May 09, 2022 5.020 5.090 4.840 5.030 35,876 -0.12(-2.33%)
May 06, 2022 5.120 5.200 5.020 5.150 22,868 -0.03(-0.58%)
May 05, 2022 5.160 5.270 4.910 5.180 55,804 -0.22(-4.07%)
May 04, 2022 5.560 5.620 5.250 5.400 52,415 -0.15(-2.70%)
May 03, 2022 5.490 5.580 5.350 5.550 6,079 +0.05(+0.91%)
May 02, 2022 5.630 5.950 5.400 5.500 61,628 -0.09(-1.61%)
Apr 29, 2022 5.460 5.599 5.280 5.590 16,907 +0.06(+1.08%)
Apr 28, 2022 5.340 5.630 5.250 5.530 19,094 +0.26(+4.93%)
Apr 27, 2022 5.410 5.480 5.270 5.270 37,493 -0.21(-3.83%)
Apr 26, 2022 5.320 5.520 5.200 5.480 48,395 +0.08(+1.48%)
Apr 25, 2022 5.310 5.480 5.270 5.400 33,855 +0.03(+0.56%)
Apr 22, 2022 5.110 5.370 4.950 5.370 28,323 +0.19(+3.67%)
Apr 21, 2022 5.400 5.400 5.000 5.180 45,906 -0.22(-4.07%)
Apr 20, 2022 5.480 5.480 5.190 5.400 18,529 +0.05(+0.93%)
Apr 19, 2022 5.280 5.490 5.240 5.350 21,234 -0.08(-1.47%)
Apr 18, 2022 5.110 5.450 5.110 5.430 32,484 +0.20(+3.82%)
Apr 14, 2022 5.100 5.290 5.000 5.230 150,053 +0.13(+2.55%)
Apr 13, 2022 5.140 5.310 4.940 5.100 123,379 +0.02(+0.39%)
Apr 12, 2022 5.170 5.379 4.920 5.080 36,098 -0.05(-0.97%)
Apr 11, 2022 5.400 5.520 5.130 5.130 39,838 -0.27(-5.00%)
Apr 08, 2022 5.410 5.500 5.300 5.400 24,261 -0.02(-0.37%)
Apr 07, 2022 5.630 5.630 5.399 5.420 18,137 -0.08(-1.45%)
Apr 06, 2022 5.560 5.600 5.430 5.500 30,798 -0.10(-1.79%)
Apr 05, 2022 5.580 5.630 5.400 5.600 48,058 -0.05(-0.88%)
Apr 04, 2022 5.780 5.820 5.590 5.650 41,766 -0.16(-2.75%)
Apr 01, 2022 6.100 6.100 5.600 5.810 134,575 -0.29(-4.75%)
Mar 31, 2022 6.180 6.250 6.000 6.100 59,141 +0.00(+0.00%)
Mar 30, 2022 6.100 6.280 5.940 6.100 98,680 +0.02(+0.33%)
Mar 29, 2022 5.830 6.130 5.830 6.080 32,316 +0.30(+5.19%)
Mar 28, 2022 5.780 5.880 5.660 5.780 30,436 -0.02(-0.34%)
Mar 25, 2022 5.850 5.910 5.660 5.800 60,785 -0.05(-0.85%)
Mar 24, 2022 5.790 5.980 5.720 5.850 37,115 -0.02(-0.34%)
Mar 23, 2022 6.000 6.034 5.860 5.870 17,347 -0.08(-1.34%)
Mar 22, 2022 5.650 6.040 5.590 5.950 74,783 +0.28(+4.94%)
Mar 21, 2022 5.680 5.750 5.520 5.670 72,902 -0.01(-0.18%)
Mar 18, 2022 5.700 5.700 5.320 5.680 125,698 -0.02(-0.35%)
Mar 17, 2022 5.400 5.750 5.400 5.700 25,540 +0.25(+4.59%)
Mar 16, 2022 5.600 5.800 5.352 5.450 88,989 -0.15(-2.68%)
Mar 15, 2022 5.850 5.940 5.550 5.600 20,065 -0.17(-2.95%)
Mar 14, 2022 5.820 5.980 5.350 5.770 44,440 +0.01(+0.17%)
Mar 11, 2022 6.440 6.440 5.700 5.760 83,636 -0.41(-6.65%)
Mar 10, 2022 6.300 6.300 6.050 6.170 13,168 -0.30(-4.64%)
Mar 09, 2022 6.130 6.500 6.110 6.470 30,390 +0.47(+7.83%)
Mar 08, 2022 5.990 6.180 5.980 6.000 17,016 +0.04(+0.67%)
Mar 07, 2022 6.200 6.250 5.960 5.960 34,445 -0.21(-3.40%)
Mar 04, 2022 6.250 6.283 5.990 6.170 28,156 -0.14(-2.22%)
Mar 03, 2022 6.560 6.577 6.250 6.310 13,786 -0.17(-2.62%)
Mar 02, 2022 6.148 6.600 6.148 6.480 62,038 +0.38(+6.23%)
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.