• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Virtra Systems Inc (NQ: VTSI )

    6.220 UNCHANGED
    Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 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 (%)
    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%)
    Sep 03, 2024 6.670 6.750 6.030 6.170 152,273 -0.55(-8.18%)
    Aug 30, 2024 6.680 6.750 6.520 6.720 80,670 +0.08(+1.20%)
    Aug 29, 2024 6.650 6.770 6.570 6.640 75,044 +0.06(+0.91%)
    Aug 28, 2024 6.480 6.720 6.480 6.580 61,256 +0.05(+0.84%)
    Aug 27, 2024 6.450 6.680 6.250 6.525 211,664 +0.15(+2.27%)
    Aug 26, 2024 7.190 7.200 6.360 6.380 211,830 -0.87(-12.00%)
    Aug 23, 2024 6.980 7.280 6.945 7.250 86,216 +0.36(+5.22%)
    Aug 22, 2024 7.050 7.080 6.860 6.890 57,426 -0.15(-2.06%)
    Aug 21, 2024 7.020 7.142 6.840 7.035 85,537 +0.09(+1.37%)
    Aug 20, 2024 7.080 7.080 6.840 6.940 92,714 -0.17(-2.39%)
    Aug 19, 2024 7.020 7.250 6.945 7.110 155,243 +0.09(+1.28%)
    Aug 16, 2024 7.280 7.390 7.020 7.020 75,812 -0.22(-3.04%)
    Aug 15, 2024 7.350 7.500 7.160 7.240 83,913 +0.11(+1.54%)
    Aug 14, 2024 7.090 7.335 7.080 7.130 103,466 +0.09(+1.28%)
    Aug 13, 2024 7.000 7.500 6.420 7.040 372,507 -0.33(-4.54%)
    Aug 12, 2024 7.740 8.000 7.300 7.375 312,869 -0.33(-4.22%)
    Aug 09, 2024 7.810 7.910 7.585 7.700 54,733 -0.11(-1.41%)
    Aug 08, 2024 7.600 7.860 7.560 7.810 51,054 +0.25(+3.31%)
    Aug 07, 2024 7.680 7.830 7.510 7.560 65,359 +0.01(+0.13%)
    Aug 06, 2024 7.540 7.620 7.400 7.550 84,061 +0.00(+0.00%)
    Aug 05, 2024 7.420 7.620 7.125 7.550 148,836 -0.22(-2.83%)
    Aug 02, 2024 8.050 8.082 7.640 7.770 152,254 -0.53(-6.39%)
    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.