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)

4.600 -0.180 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2026 4.750 4.780 4.510 4.600 44,084 -0.18(-3.77%)
Apr 22, 2026 4.710 4.863 4.605 4.780 53,873 +0.09(+1.92%)
Apr 21, 2026 4.670 4.910 4.620 4.690 62,537 +0.04(+0.86%)
Apr 20, 2026 4.700 4.870 4.555 4.650 39,552 -0.05(-1.06%)
Apr 17, 2026 4.630 4.725 4.552 4.700 56,947 +0.08(+1.73%)
Apr 16, 2026 4.660 4.699 4.500 4.620 33,469 +0.02(+0.43%)
Apr 15, 2026 4.690 4.770 4.500 4.600 83,893 -0.11(-2.34%)
Apr 14, 2026 4.760 4.980 4.630 4.710 226,351 +0.28(+6.32%)
Apr 13, 2026 4.220 4.500 4.220 4.430 173,713 +0.22(+5.23%)
Apr 10, 2026 4.000 4.360 4.000 4.210 237,515 +0.27(+6.85%)
Apr 09, 2026 3.680 4.016 3.650 3.940 112,302 +0.28(+7.65%)
Apr 08, 2026 3.660 3.760 3.560 3.660 52,499 +0.11(+3.10%)
Apr 07, 2026 3.630 3.720 3.550 3.550 51,055 -0.11(-3.01%)
Apr 06, 2026 3.780 3.800 3.620 3.660 35,591 -0.12(-3.17%)
Apr 02, 2026 3.750 3.845 3.630 3.780 33,371 +0.13(+3.56%)
Apr 01, 2026 3.770 3.870 3.600 3.650 58,746 -0.06(-1.62%)
Mar 31, 2026 3.830 3.840 3.690 3.710 42,682 -0.04(-1.20%)
Mar 30, 2026 3.820 3.940 3.740 3.755 76,598 +0.02(+0.54%)
Mar 27, 2026 4.000 4.040 3.550 3.735 268,277 -0.69(-15.69%)
Mar 26, 2026 4.440 4.489 4.280 4.430 108,621 -0.09(-1.99%)
Mar 25, 2026 4.590 4.640 4.390 4.520 40,690 -0.12(-2.59%)
Mar 24, 2026 4.550 4.785 4.550 4.640 40,110 +0.02(+0.43%)
Mar 23, 2026 4.300 4.730 4.300 4.620 50,154 +0.26(+5.96%)
Mar 20, 2026 4.360 4.470 4.302 4.360 56,621 +0.00(+0.00%)
Mar 19, 2026 4.250 4.430 4.250 4.360 61,862 +0.06(+1.40%)
Mar 18, 2026 4.430 4.455 4.300 4.300 6,492 -0.22(-4.87%)
Mar 17, 2026 4.420 4.550 4.360 4.520 13,775 +0.12(+2.73%)
Mar 16, 2026 4.320 4.560 4.235 4.400 50,665 +0.11(+2.56%)
Mar 13, 2026 4.130 4.350 4.130 4.290 30,261 +0.16(+3.87%)
Mar 12, 2026 4.200 4.220 4.120 4.130 13,847 -0.08(-1.90%)
Mar 11, 2026 4.230 4.275 4.200 4.210 8,464 -0.04(-0.94%)
Mar 10, 2026 4.360 4.360 4.210 4.250 14,198 -0.01(-0.23%)
Mar 09, 2026 4.090 4.300 4.050 4.260 96,695 +0.12(+2.90%)
Mar 06, 2026 4.190 4.225 4.085 4.140 78,218 -0.05(-1.19%)
Mar 05, 2026 4.260 4.358 4.170 4.190 27,157 -0.12(-2.78%)
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%)
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.