ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

VirTra, Inc. - Common Stock (NQ:VTSI)

4.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2026 4.250 4.320 4.190 4.310 36,817 +0.10(+2.38%)
Mar 03, 2026 4.290 4.337 4.200 4.210 9,207 -0.12(-2.77%)
Mar 02, 2026 4.300 4.490 4.300 4.330 29,490 -0.03(-0.69%)
Feb 27, 2026 4.180 4.410 4.150 4.360 21,289 +0.12(+2.83%)
Feb 26, 2026 4.350 4.350 4.110 4.240 18,069 -0.02(-0.47%)
Feb 25, 2026 4.100 4.440 4.100 4.260 25,808 +0.15(+3.65%)
Feb 24, 2026 4.090 4.245 4.060 4.110 13,316 +0.04(+0.98%)
Feb 23, 2026 4.180 4.320 4.060 4.070 46,448 -0.15(-3.55%)
Feb 20, 2026 4.310 4.500 4.220 4.220 22,042 -0.09(-2.09%)
Feb 19, 2026 4.330 4.420 4.250 4.310 25,293 +0.00(+0.00%)
Feb 18, 2026 4.480 4.502 4.270 4.310 32,561 -0.10(-2.27%)
Feb 17, 2026 4.500 4.560 4.345 4.410 51,175 +0.04(+0.92%)
Feb 13, 2026 4.490 4.500 4.370 4.370 17,942 -0.13(-2.89%)
Feb 12, 2026 4.550 4.585 4.400 4.500 48,993 -0.07(-1.53%)
Feb 11, 2026 4.710 4.763 4.500 4.570 17,184 -0.02(-0.44%)
Feb 10, 2026 4.650 4.730 4.590 4.590 10,670 -0.06(-1.29%)
Feb 09, 2026 4.690 4.734 4.632 4.650 11,895 -0.06(-1.27%)
Feb 06, 2026 4.400 4.750 4.350 4.710 40,535 +0.39(+9.03%)
Feb 05, 2026 4.560 4.580 4.300 4.320 51,016 -0.26(-5.68%)
Feb 04, 2026 4.600 4.650 4.400 4.580 58,788 -0.02(-0.43%)
Feb 03, 2026 4.700 4.705 4.480 4.600 53,399 -0.01(-0.22%)
Feb 02, 2026 4.660 4.810 4.610 4.610 21,065 -0.08(-1.71%)
Jan 30, 2026 4.720 4.760 4.565 4.690 26,391 -0.06(-1.26%)
Jan 29, 2026 4.710 4.810 4.560 4.750 34,969 -0.03(-0.63%)
Jan 28, 2026 4.960 4.960 4.720 4.780 17,529 -0.16(-3.24%)
Jan 27, 2026 5.000 5.010 4.760 4.940 55,586 -0.08(-1.59%)
Jan 26, 2026 4.970 5.190 4.850 5.020 70,358 +0.04(+0.80%)
Jan 23, 2026 4.760 5.060 4.750 4.980 77,581 +0.20(+4.18%)
Jan 22, 2026 4.630 4.930 4.630 4.780 50,384 +0.15(+3.24%)
Jan 21, 2026 4.590 4.710 4.540 4.630 26,874 +0.02(+0.43%)
Jan 20, 2026 4.750 4.830 4.570 4.610 43,089 -0.23(-4.75%)
Jan 16, 2026 4.890 5.057 4.804 4.840 31,282 -0.14(-2.81%)
Jan 15, 2026 4.900 5.070 4.900 4.980 17,548 +0.03(+0.61%)
Jan 14, 2026 4.970 5.010 4.800 4.950 40,617 -0.07(-1.39%)
Jan 13, 2026 4.910 5.133 4.820 5.020 59,665 +0.13(+2.66%)
Jan 12, 2026 4.970 4.970 4.850 4.890 43,772 -0.07(-1.41%)
Jan 09, 2026 4.610 4.980 4.610 4.960 86,414 +0.39(+8.53%)
Jan 08, 2026 4.580 4.690 4.450 4.570 87,059 +0.03(+0.66%)
Jan 07, 2026 4.600 4.740 4.510 4.540 44,554 -0.03(-0.66%)
Jan 06, 2026 4.730 4.730 4.460 4.570 51,229 -0.18(-3.79%)
Jan 05, 2026 4.490 4.820 4.430 4.750 68,051 +0.34(+7.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.