Skip to main content

Virtra Systems Inc (NQ: VTSI )

7.060 +0.110 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 7.030 7.370 6.900 7.060 74,078 +0.11(+1.58%)
Dec 06, 2024 7.170 7.260 6.890 6.950 65,204 -0.18(-2.52%)
Dec 05, 2024 7.170 7.300 7.050 7.130 82,446 -0.09(-1.25%)
Dec 04, 2024 7.510 7.510 7.220 7.220 96,400 -0.28(-3.67%)
Dec 03, 2024 7.750 7.833 7.400 7.495 101,123 -0.22(-2.91%)
Dec 02, 2024 7.950 8.000 7.710 7.720 72,552 -0.11(-1.40%)
Nov 29, 2024 7.600 7.910 7.560 7.830 38,562 +0.22(+2.89%)
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%)
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.