Advertisement
U.S. Markets closed

VirTra, Inc. (VTSI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Visitors trend2W10W9M
6.52-0.08 (-1.21%)
At close: 04:00PM EDT
6.52 0.00 (0.00%)
After hours: 05:44PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20246.636.726.436.526.5241,100
Oct 17, 20246.596.636.456.606.6048,400
Oct 16, 20246.466.576.286.566.5656,300
Oct 15, 20246.376.566.256.356.35112,000
Oct 14, 20246.326.396.126.366.3683,500
Oct 11, 20245.986.325.986.316.3186,900
Oct 10, 20245.946.025.806.016.0179,300
Oct 09, 20245.926.055.905.975.9759,200
Oct 08, 20246.036.075.945.985.9854,600
Oct 07, 20246.146.185.996.046.0462,900
Oct 04, 20246.166.185.906.116.1181,900
Oct 03, 20246.116.206.006.066.0660,200
Oct 02, 20246.116.156.076.106.1038,300
Oct 01, 20246.266.356.096.166.1663,900
Sep 30, 20246.206.306.106.226.2261,500
Sep 27, 20246.346.366.166.256.2560,600
Sep 26, 20246.216.346.096.226.2257,900
Sep 25, 20246.176.276.036.176.1751,800
Sep 24, 20246.426.436.146.166.1690,400
Sep 23, 20246.176.446.176.416.4149,000
Sep 20, 20246.426.536.166.196.19160,600
Sep 19, 20246.326.566.296.476.4773,500
Sep 18, 20246.116.386.106.206.2055,100
Sep 17, 20246.286.506.106.106.1055,000
Sep 16, 20246.376.506.216.226.2262,700
Sep 13, 20246.406.516.326.416.4136,500
Sep 12, 20246.346.596.306.406.4063,100
Sep 11, 20246.146.306.016.276.2739,200
Sep 10, 20246.666.665.966.156.15124,900
Sep 09, 20245.996.225.986.156.15109,900
Sep 06, 20245.676.005.635.935.93150,700
Sep 05, 20246.146.165.915.965.96115,500
Sep 04, 20246.126.196.036.096.0993,000
Sep 03, 20246.676.756.036.176.17152,300
Aug 30, 20246.686.756.526.726.7280,700
Aug 29, 20246.656.776.576.646.6475,000
Aug 28, 20246.486.726.486.586.5861,300
Aug 27, 20246.456.686.256.536.53211,700
Aug 26, 20247.197.206.366.386.38211,800
Aug 23, 20246.987.286.957.257.2586,200
Aug 22, 20247.057.086.866.896.8957,400
Aug 21, 20247.027.146.847.037.0385,800
Aug 20, 20247.087.086.846.946.9492,700
Aug 19, 20247.027.256.957.117.11155,200
Aug 16, 20247.287.397.027.027.0275,700
Aug 15, 20247.357.507.167.247.2483,900
Aug 14, 20247.097.347.087.137.13103,500
Aug 13, 20247.007.506.427.047.04374,200
Aug 12, 20247.748.007.307.387.38314,200
Aug 09, 20247.817.917.597.707.7054,700
Aug 08, 20247.607.867.567.817.8151,100
Aug 07, 20247.687.837.517.567.5665,400
Aug 06, 20247.547.627.407.557.5584,100
Aug 05, 20247.427.627.127.557.55148,800
Aug 02, 20248.058.087.647.777.77152,200
Aug 01, 20248.838.898.238.308.30162,700
Jul 31, 20248.618.988.528.778.77104,200
Jul 30, 20248.418.638.248.618.61128,200
Jul 29, 20248.828.828.228.318.31118,100
Jul 26, 20248.718.988.568.778.7786,700
Jul 25, 20248.618.878.438.688.6887,700
Jul 24, 20248.628.778.478.528.5294,400
Jul 23, 20248.338.668.268.648.6489,200
Jul 22, 20248.338.448.108.338.3377,100
Jul 19, 20248.598.638.258.358.35107,000
Jul 18, 20248.849.068.558.598.59123,500
Jul 17, 20249.239.328.748.888.88228,100
Jul 16, 20249.029.408.969.269.26277,300
Jul 15, 20248.259.208.259.029.02371,200
Jul 12, 20248.108.488.058.258.25135,600
Jul 11, 20247.738.067.578.058.05166,800
Jul 10, 20247.707.787.397.577.57171,100
Jul 09, 20247.937.957.687.707.70100,300
Jul 08, 20247.768.187.587.897.89239,000
Jul 05, 20247.737.747.487.657.65145,000
Jul 03, 20248.008.007.727.757.75135,400
Jul 02, 20247.597.997.527.897.89175,700
Jul 01, 20247.777.777.357.577.5795,900
Jun 28, 20247.577.777.447.697.691,458,700
Jun 27, 20247.517.917.407.597.59181,300
Jun 26, 20247.207.597.187.577.57120,400
Jun 25, 20247.547.547.167.217.21242,800
Jun 24, 20247.787.917.447.547.54111,600
Jun 21, 20247.707.797.497.777.77236,200
Jun 20, 20247.848.087.677.747.74210,200
Jun 18, 20247.908.047.757.847.84168,400
Jun 17, 20248.168.167.757.897.89157,700
Jun 14, 20248.098.287.918.158.15148,900
Jun 13, 20248.298.448.018.158.15216,300
Jun 12, 20248.219.088.158.238.23381,200
Jun 11, 20248.058.508.058.118.11212,700
Jun 10, 20248.198.368.008.178.17345,000
Jun 07, 20248.548.758.128.178.17188,700
Jun 06, 20248.829.008.418.458.45117,200
Jun 05, 20248.538.858.488.858.85168,400
Jun 04, 20248.758.758.218.478.47355,600
Jun 03, 20249.269.328.768.848.84213,000
May 31, 20249.259.348.929.169.16203,100
May 30, 20249.859.859.119.129.12272,100
May 29, 202410.0110.179.809.859.85122,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...