Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.120 -0.050 (-0.97%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 5.090 5.270 4.875 5.170 94,567 +0.00(+0.00%)
Mar 11, 2025 5.400 5.415 5.130 5.170 61,696 -0.22(-4.08%)
Mar 10, 2025 5.590 5.640 5.310 5.390 57,854 -0.20(-3.58%)
Mar 07, 2025 5.610 5.715 5.450 5.590 59,298 -0.06(-1.06%)
Mar 06, 2025 5.660 5.745 5.440 5.650 63,712 -0.01(-0.18%)
Mar 05, 2025 5.500 5.730 5.450 5.660 68,363 +0.22(+4.04%)
Mar 04, 2025 5.500 5.630 5.250 5.440 97,845 -0.13(-2.33%)
Mar 03, 2025 6.000 6.080 5.520 5.570 81,139 -0.45(-7.48%)
Feb 28, 2025 5.920 6.123 5.850 6.020 64,585 +0.10(+1.69%)
Feb 27, 2025 6.220 6.220 5.860 5.920 70,524 -0.27(-4.36%)
Feb 26, 2025 6.090 6.380 6.090 6.190 97,928 +0.16(+2.65%)
Feb 25, 2025 6.120 6.150 5.980 6.030 38,360 -0.05(-0.82%)
Feb 24, 2025 6.020 6.190 5.910 6.080 66,478 +0.16(+2.70%)
Feb 21, 2025 6.080 6.080 5.850 5.920 115,311 -0.05(-0.84%)
Feb 20, 2025 6.090 6.090 5.875 5.970 51,629 -0.11(-1.81%)
Feb 19, 2025 6.120 6.280 6.010 6.080 46,720 -0.05(-0.82%)
Feb 18, 2025 6.230 6.270 5.990 6.130 68,872 -0.02(-0.33%)
Feb 14, 2025 5.980 6.380 5.980 6.150 138,999 +0.16(+2.67%)
Feb 13, 2025 5.840 5.993 5.770 5.990 62,363 +0.19(+3.28%)
Feb 12, 2025 6.040 6.080 5.782 5.800 87,283 -0.30(-4.92%)
Feb 11, 2025 6.190 6.230 6.070 6.100 44,033 -0.12(-1.93%)
Feb 10, 2025 6.130 6.366 6.029 6.220 34,705 +0.15(+2.47%)
Feb 07, 2025 6.010 6.270 6.010 6.070 54,620 +0.00(+0.00%)
Feb 06, 2025 6.220 6.298 6.000 6.070 39,509 -0.15(-2.41%)
Feb 05, 2025 6.230 6.400 6.170 6.220 65,684 +0.00(+0.00%)
Feb 04, 2025 6.270 6.280 6.100 6.220 72,170 -0.05(-0.80%)
Feb 03, 2025 6.300 6.335 6.100 6.270 64,369 -0.10(-1.57%)
Jan 31, 2025 6.530 6.600 6.320 6.370 46,415 -0.11(-1.70%)
Jan 30, 2025 6.530 6.698 6.450 6.480 37,241 -0.04(-0.61%)
Jan 29, 2025 6.450 6.570 6.390 6.520 41,150 +0.06(+0.93%)
Jan 28, 2025 6.430 6.492 6.310 6.460 37,136 +0.09(+1.41%)
Jan 27, 2025 6.530 6.545 6.250 6.370 84,968 -0.24(-3.63%)
Jan 24, 2025 6.700 6.700 6.400 6.610 81,710 -0.09(-1.34%)
Jan 23, 2025 6.650 6.822 6.601 6.700 55,129 +0.08(+1.21%)
Jan 22, 2025 6.770 6.870 6.600 6.620 34,568 -0.14(-2.07%)
Jan 21, 2025 6.830 6.950 6.750 6.760 41,066 -0.07(-1.02%)
Jan 17, 2025 6.850 6.900 6.730 6.830 53,146 -0.02(-0.29%)
Jan 16, 2025 6.800 7.010 6.800 6.850 32,751 +0.02(+0.29%)
Jan 15, 2025 6.850 6.900 6.720 6.830 32,519 +0.08(+1.19%)
Jan 14, 2025 6.660 6.830 6.640 6.750 76,900 +0.16(+2.43%)
Jan 13, 2025 6.440 6.590 6.310 6.590 39,108 +0.06(+0.92%)
Jan 10, 2025 6.630 6.680 6.455 6.530 52,148 -0.26(-3.83%)
Jan 08, 2025 6.760 6.846 6.656 6.790 33,676 -0.06(-0.88%)
Jan 07, 2025 6.900 7.070 6.750 6.850 46,447 -0.04(-0.58%)
Jan 06, 2025 7.060 7.180 6.815 6.890 50,814 -0.12(-1.71%)
Jan 03, 2025 7.000 7.238 6.931 7.010 51,803 +0.18(+2.64%)
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 following
Privacy Policy and Terms and Conditions.