Skip to main content

Virtra Systems Inc (NQ: VTSI )

6.160 +0.060 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.