Financial News

Virtra Systems Inc (NQ: VTSI )

12.72 -0.53 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 13.06 13.16 12.63 12.72 180,684 -0.53(-4.00%)
Apr 18, 2024 12.43 13.72 11.70 13.25 522,811 +1.99(+17.67%)
Apr 17, 2024 11.90 12.07 11.05 11.26 238,339 -0.52(-4.41%)
Apr 16, 2024 12.03 12.11 11.71 11.78 140,461 -0.24(-2.00%)
Apr 15, 2024 12.31 12.62 11.80 12.02 184,304 -0.29(-2.36%)
Apr 12, 2024 13.27 13.27 11.90 12.31 258,098 -0.77(-5.89%)
Apr 11, 2024 13.35 13.72 12.93 13.08 214,857 -0.14(-1.06%)
Apr 10, 2024 13.00 14.12 12.62 13.22 246,499 -0.04(-0.30%)
Apr 09, 2024 13.29 13.67 13.01 13.26 194,228 -0.14(-1.04%)
Apr 08, 2024 14.65 14.94 12.92 13.40 464,891 -1.00(-6.94%)
Apr 05, 2024 15.60 16.97 14.22 14.40 712,559 -0.50(-3.36%)
Apr 04, 2024 15.27 15.55 13.86 14.90 540,789 -0.12(-0.80%)
Apr 03, 2024 13.20 15.62 12.75 15.02 1,204,483 +1.88(+14.31%)
Apr 02, 2024 11.85 13.80 11.13 13.14 2,947,059 +3.60(+37.74%)
Apr 01, 2024 10.63 10.63 9.230 9.540 369,678 -0.74(-7.20%)
Mar 28, 2024 10.56 10.62 10.12 10.28 59,925 -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%)
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.

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