Financial News

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

6.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 6.540 6.670 6.400 6.660 70,631 +0.22(+3.42%)
Jul 01, 2025 7.070 7.290 6.410 6.440 291,533 -0.63(-8.91%)
Jun 30, 2025 6.430 7.230 6.280 7.070 324,322 +0.63(+9.78%)
Jun 27, 2025 6.690 6.900 6.430 6.440 1,388,780 -0.22(-3.30%)
Jun 26, 2025 6.820 6.930 6.550 6.660 65,806 -0.10(-1.48%)
Jun 25, 2025 6.820 6.980 6.360 6.760 173,630 -0.03(-0.44%)
Jun 24, 2025 6.620 6.840 6.530 6.790 78,758 +0.25(+3.82%)
Jun 23, 2025 6.080 6.550 6.050 6.540 126,097 +0.47(+7.74%)
Jun 20, 2025 6.140 6.200 6.050 6.070 74,101 -0.03(-0.49%)
Jun 18, 2025 6.160 6.280 6.050 6.100 39,624 -0.11(-1.77%)
Jun 17, 2025 6.150 6.295 5.833 6.210 57,218 +0.07(+1.14%)
Jun 16, 2025 6.200 6.408 6.055 6.140 44,235 -0.02(-0.32%)
Jun 13, 2025 6.200 6.250 6.080 6.160 40,734 -0.13(-2.07%)
Jun 12, 2025 6.250 6.429 6.050 6.290 76,150 +0.00(+0.00%)
Jun 11, 2025 6.770 6.770 6.280 6.290 81,869 -0.38(-5.70%)
Jun 10, 2025 6.760 6.910 6.620 6.670 56,992 -0.04(-0.60%)
Jun 09, 2025 6.650 6.838 6.540 6.710 59,182 +0.18(+2.76%)
Jun 06, 2025 6.580 6.900 6.467 6.530 72,778 +0.04(+0.62%)
Jun 05, 2025 6.530 6.760 6.450 6.490 71,233 -0.02(-0.31%)
Jun 04, 2025 6.480 6.720 6.340 6.510 127,928 +0.06(+0.93%)
Jun 03, 2025 6.100 6.490 5.990 6.450 93,613 +0.38(+6.26%)
Jun 02, 2025 5.810 6.100 5.596 6.070 126,644 +0.23(+3.94%)
May 30, 2025 5.910 5.930 5.580 5.840 72,032 +0.13(+2.28%)
May 29, 2025 5.730 5.850 5.530 5.710 99,171 +0.14(+2.51%)
May 28, 2025 5.790 5.860 5.440 5.570 76,415 +0.08(+1.46%)
May 27, 2025 5.430 5.640 5.290 5.490 70,866 +0.08(+1.48%)
May 23, 2025 5.070 5.490 5.020 5.410 43,400 +0.32(+6.29%)
May 22, 2025 5.210 5.536 5.070 5.090 72,197 -0.16(-3.05%)
May 21, 2025 5.580 5.605 5.090 5.250 147,509 -0.37(-6.58%)
May 20, 2025 5.790 5.790 5.580 5.620 43,409 -0.16(-2.77%)
May 19, 2025 5.880 5.900 5.645 5.780 46,627 -0.15(-2.53%)
May 16, 2025 5.980 6.135 5.800 5.930 67,732 -0.05(-0.84%)
May 15, 2025 5.850 6.080 5.500 5.980 96,689 +0.10(+1.70%)
May 14, 2025 6.400 6.400 5.830 5.880 140,227 -0.53(-8.27%)
May 13, 2025 5.680 6.907 5.660 6.410 964,088 +1.74(+37.26%)
May 12, 2025 4.610 4.739 4.415 4.670 175,463 +0.17(+3.78%)
May 09, 2025 4.610 4.620 4.403 4.500 51,296 -0.10(-2.17%)
May 08, 2025 4.530 4.600 4.395 4.600 38,791 +0.11(+2.45%)
May 07, 2025 4.350 4.610 4.340 4.490 46,523 +0.23(+5.40%)
May 06, 2025 4.420 4.445 4.230 4.260 42,850 -0.18(-4.05%)
May 05, 2025 4.640 4.780 4.385 4.440 39,807 -0.17(-3.69%)
May 02, 2025 4.720 4.885 4.560 4.610 59,201 -0.03(-0.65%)
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 Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback