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

Virtra Systems Inc (NQ: VTSI )

7.610 -0.350 (-4.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 8.070 8.130 7.500 7.610 79,598 -0.35(-4.40%)
Nov 26, 2024 7.630 8.200 7.533 7.960 122,668 +0.31(+4.05%)
Nov 25, 2024 7.770 7.970 7.650 7.650 82,868 -0.06(-0.78%)
Nov 22, 2024 7.530 7.770 7.480 7.710 68,175 +0.25(+3.35%)
Nov 21, 2024 7.470 7.580 7.350 7.460 74,561 +0.06(+0.81%)
Nov 20, 2024 7.420 7.436 7.238 7.400 50,949 +0.01(+0.14%)
Nov 19, 2024 7.130 7.390 7.050 7.390 109,355 +0.28(+3.94%)
Nov 18, 2024 6.850 7.170 6.711 7.110 99,245 +0.35(+5.10%)
Nov 15, 2024 7.420 7.470 6.700 6.765 219,817 -0.60(-8.08%)
Nov 14, 2024 8.170 8.170 7.290 7.360 184,703 -0.81(-9.91%)
Nov 13, 2024 7.880 8.530 7.840 8.170 582,369 +1.52(+22.86%)
Nov 12, 2024 6.970 7.170 6.600 6.650 166,453 -0.32(-4.66%)
Nov 11, 2024 7.230 7.434 6.910 6.975 138,455 +0.06(+0.94%)
Nov 08, 2024 6.650 6.970 6.540 6.910 130,634 +0.33(+5.02%)
Nov 07, 2024 6.730 6.770 6.520 6.580 84,310 -0.12(-1.79%)
Nov 06, 2024 6.700 6.987 6.520 6.700 129,085 +0.27(+4.20%)
Nov 05, 2024 6.190 6.450 6.140 6.430 43,116 +0.28(+4.55%)
Nov 04, 2024 6.180 6.280 6.130 6.150 37,702 -0.01(-0.16%)
Nov 01, 2024 6.060 6.240 6.040 6.160 53,274 +0.06(+0.98%)
Oct 31, 2024 6.300 6.420 6.100 6.100 72,192 -0.28(-4.39%)
Oct 30, 2024 6.370 6.570 6.360 6.380 38,974 +0.01(+0.16%)
Oct 29, 2024 6.410 6.510 6.280 6.370 41,318 -0.07(-1.09%)
Oct 28, 2024 6.630 6.700 6.395 6.440 76,248 -0.08(-1.23%)
Oct 25, 2024 6.350 6.660 6.350 6.520 86,354 +0.17(+2.68%)
Oct 24, 2024 6.240 6.380 6.230 6.350 29,390 +0.13(+2.09%)
Oct 23, 2024 6.210 6.320 6.150 6.220 34,674 +0.00(+0.00%)
Oct 22, 2024 6.230 6.280 6.145 6.220 39,579 -0.04(-0.64%)
Oct 21, 2024 6.570 6.570 6.240 6.260 72,686 -0.26(-3.99%)
Oct 18, 2024 6.630 6.720 6.430 6.520 41,051 -0.08(-1.21%)
Oct 17, 2024 6.590 6.630 6.450 6.600 48,400 +0.04(+0.61%)
Oct 16, 2024 6.460 6.570 6.280 6.560 56,315 +0.21(+3.31%)
Oct 15, 2024 6.370 6.560 6.250 6.350 111,972 -0.01(-0.16%)
Oct 14, 2024 6.320 6.390 6.120 6.360 83,538 +0.05(+0.79%)
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 81,896 +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%)
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.