• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Virtra Systems Inc (NQ: VTSI )

    7.700 -0.110 (-1.41%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 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 (%)
    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%)
    Aug 01, 2024 8.830 8.890 8.230 8.300 162,674 -0.47(-5.36%)
    Jul 31, 2024 8.610 8.980 8.520 8.770 104,202 +0.16(+1.86%)
    Jul 30, 2024 8.410 8.630 8.240 8.610 128,169 +0.30(+3.61%)
    Jul 29, 2024 8.820 8.820 8.220 8.310 118,053 -0.46(-5.25%)
    Jul 26, 2024 8.710 8.980 8.560 8.770 86,712 +0.09(+1.04%)
    Jul 25, 2024 8.610 8.870 8.428 8.680 88,437 +0.16(+1.88%)
    Jul 24, 2024 8.620 8.770 8.470 8.520 94,434 -0.12(-1.39%)
    Jul 23, 2024 8.330 8.660 8.260 8.640 89,199 +0.31(+3.72%)
    Jul 22, 2024 8.330 8.440 8.100 8.330 77,228 -0.02(-0.24%)
    Jul 19, 2024 8.590 8.630 8.250 8.350 107,010 -0.24(-2.79%)
    Jul 18, 2024 8.840 9.060 8.550 8.590 122,588 -0.29(-3.27%)
    Jul 17, 2024 9.230 9.317 8.740 8.880 228,168 -0.38(-4.10%)
    Jul 16, 2024 9.020 9.400 8.960 9.260 277,289 +0.24(+2.66%)
    Jul 15, 2024 8.250 9.200 8.250 9.020 371,199 +0.77(+9.33%)
    Jul 12, 2024 8.100 8.480 8.050 8.250 135,634 +0.20(+2.48%)
    Jul 11, 2024 7.730 8.060 7.570 8.050 166,757 +0.48(+6.34%)
    Jul 10, 2024 7.700 7.779 7.390 7.570 171,095 -0.13(-1.69%)
    Jul 09, 2024 7.930 7.950 7.680 7.700 100,275 -0.19(-2.41%)
    Jul 08, 2024 7.760 8.180 7.580 7.890 239,033 +0.24(+3.14%)
    Jul 05, 2024 7.730 7.740 7.480 7.650 145,036 -0.10(-1.29%)
    Jul 03, 2024 8.000 8.000 7.721 7.750 135,422 -0.14(-1.77%)
    Jul 02, 2024 7.590 7.990 7.524 7.890 175,734 +0.32(+4.23%)
    Jul 01, 2024 7.770 7.770 7.350 7.570 95,991 -0.12(-1.56%)
    Jun 28, 2024 7.570 7.770 7.440 7.690 1,458,947 +0.10(+1.32%)
    Jun 27, 2024 7.510 7.910 7.400 7.590 181,315 +0.02(+0.26%)
    Jun 26, 2024 7.200 7.590 7.180 7.570 120,405 +0.36(+4.99%)
    Jun 25, 2024 7.540 7.540 7.160 7.210 242,795 -0.33(-4.38%)
    Jun 24, 2024 7.780 7.910 7.440 7.540 111,599 -0.23(-2.96%)
    Jun 21, 2024 7.700 7.790 7.490 7.770 236,276 +0.03(+0.39%)
    Jun 20, 2024 7.840 8.080 7.670 7.740 210,133 -0.10(-1.28%)
    Jun 18, 2024 7.900 8.040 7.750 7.840 168,493 -0.05(-0.63%)
    Jun 17, 2024 8.160 8.160 7.750 7.890 157,723 -0.26(-3.19%)
    Jun 14, 2024 8.090 8.280 7.910 8.150 148,909 +0.00(+0.00%)
    Jun 13, 2024 8.290 8.445 8.010 8.150 216,274 -0.08(-0.97%)
    Jun 12, 2024 8.210 9.080 8.150 8.230 381,193 +0.12(+1.48%)
    Jun 11, 2024 8.050 8.500 8.050 8.110 212,669 -0.06(-0.73%)
    Jun 10, 2024 8.190 8.360 8.000 8.170 344,956 +0.00(+0.00%)
    Jun 07, 2024 8.540 8.750 8.120 8.170 188,715 -0.28(-3.31%)
    Jun 06, 2024 8.820 9.000 8.410 8.450 117,302 -0.40(-4.52%)
    Jun 05, 2024 8.530 8.855 8.475 8.850 168,447 +0.38(+4.49%)
    Jun 04, 2024 8.750 8.750 8.210 8.470 355,556 -0.37(-4.19%)
    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.