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

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

5.840 +0.130 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
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 +1.72(+36.67%)
May 12, 2025 4.610 4.739 4.415 4.690 175,463 +0.19(+4.22%)
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%)
May 01, 2025 4.720 4.900 4.555 4.640 54,564 -0.04(-0.85%)
Apr 30, 2025 4.520 4.770 4.260 4.680 82,032 +0.11(+2.41%)
Apr 29, 2025 4.170 4.780 4.170 4.570 155,356 +0.39(+9.33%)
Apr 28, 2025 4.030 4.250 3.940 4.180 82,786 +0.15(+3.72%)
Apr 25, 2025 3.730 4.070 3.710 4.030 75,397 +0.28(+7.47%)
Apr 24, 2025 3.850 3.890 3.700 3.750 70,811 -0.02(-0.53%)
Apr 23, 2025 3.780 3.890 3.650 3.770 48,681 +0.08(+2.17%)
Apr 22, 2025 3.680 3.830 3.650 3.690 57,513 +0.00(+0.00%)
Apr 21, 2025 3.740 3.850 3.570 3.690 75,165 -0.08(-2.12%)
Apr 17, 2025 3.890 3.900 3.753 3.770 68,003 -0.06(-1.57%)
Apr 16, 2025 3.810 4.030 3.800 3.830 60,194 -0.05(-1.29%)
Apr 15, 2025 4.010 4.040 3.750 3.880 71,871 -0.13(-3.24%)
Apr 14, 2025 4.330 4.449 3.955 4.010 72,713 -0.26(-6.09%)
Apr 11, 2025 4.160 4.335 4.050 4.270 82,738 +0.09(+2.15%)
Apr 10, 2025 4.340 4.475 4.100 4.180 59,877 -0.28(-6.28%)
Apr 09, 2025 4.400 4.700 4.111 4.460 99,776 -0.02(-0.45%)
Apr 08, 2025 4.400 4.510 4.095 4.480 199,882 +0.09(+2.05%)
Apr 07, 2025 4.020 4.450 3.880 4.390 161,628 +0.08(+1.86%)
Apr 04, 2025 4.190 4.340 3.960 4.310 160,026 -0.11(-2.49%)
Apr 03, 2025 4.120 4.450 3.920 4.420 152,769 +0.05(+1.14%)
Apr 02, 2025 4.380 4.490 4.220 4.370 61,207 -0.12(-2.67%)
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.