Virtra Systems Inc (NQ: VTSI )

10.28 -0.02 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 10.56 10.62 10.12 10.28 59,913 -0.02(-0.19%)
Mar 27, 2024 10.72 10.73 10.14 10.30 96,133 -0.45(-4.19%)
Mar 26, 2024 10.46 10.92 10.37 10.75 155,324 +0.65(+6.44%)
Mar 25, 2024 9.840 10.56 9.840 10.10 101,686 +0.35(+3.59%)
Mar 22, 2024 9.690 9.750 9.490 9.750 33,523 +0.06(+0.62%)
Mar 21, 2024 9.650 9.790 9.517 9.690 64,986 +0.25(+2.65%)
Mar 20, 2024 9.850 9.900 9.390 9.440 83,577 -0.42(-4.26%)
Mar 19, 2024 9.790 9.980 9.510 9.860 101,279 +0.08(+0.82%)
Mar 18, 2024 9.380 9.940 9.270 9.780 132,781 +0.40(+4.26%)
Mar 15, 2024 9.120 9.490 9.120 9.380 80,299 +0.26(+2.85%)
Mar 14, 2024 9.100 9.310 8.940 9.120 65,369 +0.05(+0.55%)
Mar 13, 2024 8.930 9.230 8.880 9.070 71,176 +0.11(+1.23%)
Mar 12, 2024 9.030 9.080 8.650 8.960 102,298 -0.03(-0.33%)
Mar 11, 2024 9.000 9.200 8.860 8.990 117,306 +0.01(+0.11%)
Mar 08, 2024 9.050 9.240 8.830 8.980 118,335 -0.05(-0.55%)
Mar 07, 2024 9.170 9.400 9.010 9.030 76,456 -0.07(-0.77%)
Mar 06, 2024 9.260 9.480 9.100 9.100 64,280 -0.16(-1.73%)
Mar 05, 2024 9.380 9.574 9.150 9.260 64,953 -0.20(-2.11%)
Mar 04, 2024 9.650 9.670 9.330 9.460 100,534 -0.19(-1.97%)
Mar 01, 2024 9.680 9.700 9.380 9.650 90,821 -0.08(-0.82%)
Feb 29, 2024 9.650 9.980 9.570 9.730 67,579 +0.18(+1.88%)
Feb 28, 2024 9.680 9.738 9.470 9.550 103,675 -0.14(-1.44%)
Feb 27, 2024 10.07 10.11 9.600 9.690 131,734 -0.33(-3.29%)
Feb 26, 2024 9.970 10.32 9.970 10.02 113,797 +0.10(+1.01%)
Feb 23, 2024 10.18 10.22 9.520 9.920 214,916 -0.29(-2.84%)
Feb 22, 2024 10.80 10.89 10.02 10.21 215,360 -0.48(-4.49%)
Feb 21, 2024 10.64 10.79 10.50 10.69 115,506 -0.04(-0.37%)
Feb 20, 2024 11.52 11.70 10.40 10.73 221,677 -0.96(-8.21%)
Feb 16, 2024 12.17 12.26 11.64 11.69 116,953 -0.67(-5.42%)
Feb 15, 2024 12.78 12.78 12.03 12.36 138,118 -0.36(-2.83%)
Feb 14, 2024 12.00 12.82 11.84 12.72 305,236 +1.02(+8.72%)
Feb 13, 2024 11.68 11.77 11.23 11.70 136,941 -0.34(-2.82%)
Feb 12, 2024 11.61 12.18 11.56 12.04 169,125 +0.42(+3.61%)
Feb 09, 2024 11.98 11.98 11.47 11.62 95,024 -0.26(-2.19%)
Feb 08, 2024 11.23 12.00 11.19 11.88 130,751 +0.62(+5.51%)
Feb 07, 2024 11.75 11.89 11.04 11.26 128,859 -0.26(-2.26%)
Feb 06, 2024 11.48 11.81 11.20 11.52 144,500 +0.05(+0.44%)
Feb 05, 2024 10.91 12.09 10.81 11.47 295,166 +0.88(+8.31%)
Feb 02, 2024 10.31 10.65 10.02 10.59 142,977 +0.14(+1.34%)
Feb 01, 2024 10.50 10.73 10.22 10.45 150,521 +0.20(+1.95%)
Jan 31, 2024 10.74 10.75 10.17 10.25 269,623 -0.68(-6.22%)
Jan 30, 2024 11.91 11.99 10.85 10.93 187,713 -1.11(-9.22%)
Jan 29, 2024 11.50 12.06 11.50 12.04 218,612 +0.68(+5.99%)
Jan 26, 2024 11.77 11.83 11.10 11.36 238,721 -0.41(-3.48%)
Jan 25, 2024 11.70 11.93 11.51 11.77 116,288 +0.21(+1.82%)
Jan 24, 2024 12.50 12.50 11.45 11.56 198,191 -0.78(-6.32%)
Jan 23, 2024 12.47 12.69 12.02 12.34 195,554 -0.01(-0.08%)
Jan 22, 2024 12.72 12.90 11.80 12.35 336,218 -0.33(-2.60%)
Jan 19, 2024 11.91 12.93 11.85 12.68 295,302 +0.78(+6.55%)
Jan 18, 2024 12.05 12.29 11.61 11.90 139,886 -0.05(-0.42%)
Jan 17, 2024 12.30 12.30 11.63 11.95 205,849 -0.30(-2.45%)
Jan 16, 2024 11.51 12.65 11.27 12.25 471,046 +0.74(+6.43%)
Jan 12, 2024 11.71 11.90 11.20 11.51 150,717 -0.11(-0.95%)
Jan 11, 2024 11.55 11.90 11.18 11.62 156,816 +0.02(+0.17%)
Jan 10, 2024 12.04 12.07 11.31 11.60 281,058 -0.51(-4.21%)
Jan 09, 2024 11.22 12.37 11.16 12.11 431,990 +0.83(+7.36%)
Jan 08, 2024 11.30 11.43 10.55 11.28 443,534 +0.01(+0.09%)
Jan 05, 2024 11.01 11.95 10.51 11.27 498,283 +0.27(+2.45%)
Jan 04, 2024 10.00 11.29 9.950 11.00 566,935 +1.16(+11.79%)
Jan 03, 2024 9.900 10.23 9.570 9.840 174,385 -0.08(-0.81%)
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.