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

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

5.720 +0.460 (+8.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2025 5.270 5.840 5.220 5.720 130,658 +0.46(+8.75%)
Sep 30, 2025 5.520 5.540 5.190 5.260 63,497 -0.24(-4.36%)
Sep 29, 2025 5.470 5.540 5.390 5.500 39,535 +0.12(+2.23%)
Sep 26, 2025 5.440 5.480 5.340 5.380 29,244 -0.09(-1.65%)
Sep 25, 2025 5.510 5.510 5.440 5.470 18,320 -0.02(-0.36%)
Sep 24, 2025 5.540 5.620 5.325 5.490 51,787 -0.10(-1.79%)
Sep 23, 2025 5.380 5.600 5.380 5.590 27,569 +0.19(+3.52%)
Sep 22, 2025 5.400 5.488 5.310 5.400 59,510 +0.03(+0.56%)
Sep 19, 2025 5.600 5.600 5.370 5.370 50,254 -0.20(-3.59%)
Sep 18, 2025 5.410 5.580 5.410 5.570 33,372 +0.22(+4.11%)
Sep 17, 2025 5.520 5.610 5.337 5.350 64,486 -0.17(-3.08%)
Sep 16, 2025 5.620 5.667 5.410 5.520 47,922 -0.21(-3.66%)
Sep 15, 2025 5.640 5.820 5.590 5.730 53,554 +0.15(+2.69%)
Sep 12, 2025 5.690 5.690 5.510 5.580 22,724 -0.05(-0.89%)
Sep 11, 2025 5.700 5.790 5.630 5.630 19,906 +0.06(+1.08%)
Sep 10, 2025 5.730 5.779 5.535 5.570 29,655 -0.14(-2.45%)
Sep 09, 2025 5.780 5.780 5.560 5.710 24,593 +0.01(+0.18%)
Sep 08, 2025 5.770 5.820 5.640 5.700 45,223 -0.13(-2.23%)
Sep 05, 2025 5.820 6.061 5.800 5.830 20,395 +0.04(+0.69%)
Sep 04, 2025 5.800 5.828 5.710 5.790 21,282 -0.05(-0.86%)
Sep 03, 2025 5.980 5.980 5.703 5.840 46,891 -0.05(-0.85%)
Sep 02, 2025 5.940 6.045 5.674 5.890 33,722 -0.09(-1.51%)
Aug 29, 2025 5.970 6.079 5.931 5.980 14,240 -0.08(-1.32%)
Aug 28, 2025 5.890 6.080 5.890 6.060 26,649 +0.11(+1.85%)
Aug 27, 2025 5.860 6.050 5.820 5.950 53,575 +0.14(+2.41%)
Aug 26, 2025 5.920 6.100 5.810 5.810 75,045 -0.07(-1.19%)
Aug 25, 2025 5.770 5.960 5.710 5.880 56,617 +0.14(+2.44%)
Aug 22, 2025 5.600 5.830 5.480 5.740 72,323 +0.17(+3.05%)
Aug 21, 2025 5.460 5.650 5.450 5.570 34,811 +0.07(+1.27%)
Aug 20, 2025 5.440 5.530 5.340 5.500 42,224 +0.06(+1.10%)
Aug 19, 2025 5.610 5.668 5.385 5.440 61,209 -0.21(-3.72%)
Aug 18, 2025 5.380 5.700 5.350 5.650 63,118 +0.27(+5.02%)
Aug 15, 2025 5.240 5.432 5.160 5.380 79,700 +0.15(+2.87%)
Aug 14, 2025 5.400 5.400 5.170 5.230 60,756 -0.12(-2.24%)
Aug 13, 2025 5.540 5.640 5.320 5.350 168,152 -0.10(-1.83%)
Aug 12, 2025 6.000 6.180 5.110 5.450 476,453 -1.82(-25.03%)
Aug 11, 2025 7.020 7.270 6.830 7.270 103,309 +0.27(+3.86%)
Aug 08, 2025 7.050 7.175 6.871 7.000 40,450 +0.03(+0.43%)
Aug 07, 2025 7.310 7.310 6.660 6.970 69,012 -0.23(-3.19%)
Aug 06, 2025 7.160 7.328 7.000 7.200 45,065 -0.02(-0.28%)
Aug 05, 2025 7.380 7.470 7.080 7.220 66,674 -0.08(-1.10%)
Aug 04, 2025 7.100 7.350 7.046 7.300 102,307 +0.35(+5.04%)
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.