VirTra, Inc. (VTSI)
NASDAQ: VTSI · Real-Time Price · USD
7.45
+0.05 (0.61%)
Nov 21, 2024, 2:34 PM EST - Market open
VirTra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.42 | 7.44 | 7.24 | 7.40 | 7.40 | 0.14% | 50,954 |
| Nov 19, 2024 | 7.13 | 7.39 | 7.05 | 7.39 | 7.39 | 3.94% | 109,605 |
| Nov 18, 2024 | 6.85 | 7.17 | 6.71 | 7.11 | 7.11 | 5.10% | 99,254 |
| Nov 15, 2024 | 7.42 | 7.47 | 6.70 | 6.77 | 6.77 | -8.08% | 219,817 |
| Nov 14, 2024 | 8.17 | 8.17 | 7.29 | 7.36 | 7.36 | -9.91% | 184,764 |
| Nov 13, 2024 | 7.88 | 8.53 | 7.84 | 8.17 | 8.17 | 22.86% | 582,370 |
| Nov 12, 2024 | 6.97 | 7.17 | 6.60 | 6.65 | 6.65 | -4.66% | 166,557 |
| Nov 11, 2024 | 7.23 | 7.43 | 6.91 | 6.98 | 6.98 | 0.94% | 138,458 |
| Nov 8, 2024 | 6.65 | 6.97 | 6.54 | 6.91 | 6.91 | 5.02% | 130,634 |
| Nov 7, 2024 | 6.73 | 6.77 | 6.52 | 6.58 | 6.58 | -1.79% | 84,311 |
| Nov 6, 2024 | 6.70 | 6.99 | 6.52 | 6.70 | 6.70 | 4.20% | 129,086 |
| Nov 5, 2024 | 6.19 | 6.45 | 6.14 | 6.43 | 6.43 | 4.55% | 43,116 |
| Nov 4, 2024 | 6.18 | 6.28 | 6.13 | 6.15 | 6.15 | -0.16% | 37,703 |
| Nov 1, 2024 | 6.06 | 6.24 | 6.04 | 6.16 | 6.16 | 0.98% | 53,274 |
| Oct 31, 2024 | 6.30 | 6.42 | 6.10 | 6.10 | 6.10 | -4.39% | 72,192 |
| Oct 30, 2024 | 6.37 | 6.57 | 6.36 | 6.38 | 6.38 | 0.16% | 38,974 |
| Oct 29, 2024 | 6.41 | 6.51 | 6.28 | 6.37 | 6.37 | -1.09% | 41,318 |
| Oct 28, 2024 | 6.63 | 6.70 | 6.40 | 6.44 | 6.44 | -1.23% | 76,250 |
| Oct 25, 2024 | 6.35 | 6.66 | 6.35 | 6.52 | 6.52 | 2.68% | 86,354 |
| Oct 24, 2024 | 6.24 | 6.38 | 6.23 | 6.35 | 6.35 | 2.09% | 29,390 |
| Oct 23, 2024 | 6.21 | 6.32 | 6.15 | 6.22 | 6.22 | - | 34,674 |
| Oct 22, 2024 | 6.23 | 6.28 | 6.15 | 6.22 | 6.22 | -0.64% | 39,579 |
| Oct 21, 2024 | 6.57 | 6.57 | 6.24 | 6.26 | 6.26 | -3.99% | 72,694 |
| Oct 18, 2024 | 6.63 | 6.72 | 6.43 | 6.52 | 6.52 | -1.21% | 41,051 |
| Oct 17, 2024 | 6.59 | 6.63 | 6.45 | 6.60 | 6.60 | 0.61% | 48,400 |
| Oct 16, 2024 | 6.46 | 6.57 | 6.28 | 6.56 | 6.56 | 3.31% | 56,315 |
| Oct 15, 2024 | 6.37 | 6.56 | 6.25 | 6.35 | 6.35 | -0.16% | 111,972 |
| Oct 14, 2024 | 6.32 | 6.39 | 6.12 | 6.36 | 6.36 | 0.79% | 83,543 |
| Oct 11, 2024 | 5.98 | 6.32 | 5.98 | 6.31 | 6.31 | 4.99% | 86,918 |
| Oct 10, 2024 | 5.94 | 6.02 | 5.80 | 6.01 | 6.01 | 0.67% | 79,337 |
| Oct 9, 2024 | 5.92 | 6.05 | 5.90 | 5.97 | 5.97 | -0.17% | 59,247 |
| Oct 8, 2024 | 6.03 | 6.07 | 5.94 | 5.98 | 5.98 | -0.99% | 54,642 |
| Oct 7, 2024 | 6.14 | 6.18 | 5.99 | 6.04 | 6.04 | -1.15% | 62,881 |
| Oct 4, 2024 | 6.16 | 6.18 | 5.90 | 6.11 | 6.11 | 0.83% | 81,911 |
| Oct 3, 2024 | 6.11 | 6.21 | 6.00 | 6.06 | 6.06 | -0.66% | 60,327 |
| Oct 2, 2024 | 6.11 | 6.15 | 6.07 | 6.10 | 6.10 | -0.97% | 38,291 |
| Oct 1, 2024 | 6.26 | 6.35 | 6.09 | 6.16 | 6.16 | -0.96% | 63,907 |
| Sep 30, 2024 | 6.20 | 6.30 | 6.10 | 6.22 | 6.22 | -0.48% | 61,510 |
| Sep 27, 2024 | 6.34 | 6.36 | 6.16 | 6.25 | 6.25 | 0.48% | 60,665 |
| Sep 26, 2024 | 6.21 | 6.35 | 6.09 | 6.22 | 6.22 | 0.81% | 57,930 |
| Sep 25, 2024 | 6.17 | 6.27 | 6.03 | 6.17 | 6.17 | 0.16% | 51,805 |
| Sep 24, 2024 | 6.42 | 6.43 | 6.15 | 6.16 | 6.16 | -3.90% | 90,439 |
| Sep 23, 2024 | 6.17 | 6.44 | 6.17 | 6.41 | 6.41 | 3.55% | 49,028 |
| Sep 20, 2024 | 6.42 | 6.53 | 6.16 | 6.19 | 6.19 | -4.33% | 160,555 |
| Sep 19, 2024 | 6.32 | 6.56 | 6.29 | 6.47 | 6.47 | 4.35% | 73,499 |
| Sep 18, 2024 | 6.11 | 6.38 | 6.10 | 6.20 | 6.20 | 1.64% | 55,054 |
| Sep 17, 2024 | 6.28 | 6.50 | 6.10 | 6.10 | 6.10 | -1.93% | 55,003 |
| Sep 16, 2024 | 6.37 | 6.50 | 6.21 | 6.22 | 6.22 | -2.96% | 62,655 |
| Sep 13, 2024 | 6.40 | 6.51 | 6.32 | 6.41 | 6.41 | 0.16% | 36,551 |
| Sep 12, 2024 | 6.34 | 6.59 | 6.30 | 6.40 | 6.40 | 2.07% | 63,116 |
| Sep 11, 2024 | 6.14 | 6.30 | 6.01 | 6.27 | 6.27 | 1.95% | 39,234 |
| Sep 10, 2024 | 6.66 | 6.66 | 5.96 | 6.15 | 6.15 | - | 124,908 |
| Sep 9, 2024 | 5.99 | 6.22 | 5.98 | 6.15 | 6.15 | 3.71% | 109,871 |
| Sep 6, 2024 | 5.67 | 6.00 | 5.63 | 5.93 | 5.93 | -0.50% | 150,663 |
| Sep 5, 2024 | 6.14 | 6.16 | 5.91 | 5.96 | 5.96 | -2.21% | 115,513 |
| Sep 4, 2024 | 6.12 | 6.19 | 6.04 | 6.10 | 6.10 | -1.22% | 92,977 |
| Sep 3, 2024 | 6.67 | 6.75 | 6.03 | 6.17 | 6.17 | -8.18% | 152,273 |
| Aug 30, 2024 | 6.68 | 6.75 | 6.52 | 6.72 | 6.72 | 1.20% | 80,670 |
| Aug 29, 2024 | 6.65 | 6.77 | 6.57 | 6.64 | 6.64 | 0.91% | 75,044 |
| Aug 28, 2024 | 6.48 | 6.72 | 6.48 | 6.58 | 6.58 | 0.84% | 61,256 |
| Aug 27, 2024 | 6.45 | 6.68 | 6.25 | 6.53 | 6.53 | 2.27% | 211,664 |
| Aug 26, 2024 | 7.19 | 7.20 | 6.36 | 6.38 | 6.38 | -12.00% | 211,830 |
| Aug 23, 2024 | 6.98 | 7.28 | 6.95 | 7.25 | 7.25 | 5.22% | 86,216 |
| Aug 22, 2024 | 7.05 | 7.08 | 6.86 | 6.89 | 6.89 | -2.06% | 57,426 |
| Aug 21, 2024 | 7.02 | 7.14 | 6.84 | 7.04 | 7.04 | 1.37% | 85,842 |
| Aug 20, 2024 | 7.08 | 7.08 | 6.84 | 6.94 | 6.94 | -2.39% | 92,714 |
| Aug 19, 2024 | 7.02 | 7.25 | 6.95 | 7.11 | 7.11 | 1.28% | 155,243 |
| Aug 16, 2024 | 7.28 | 7.39 | 7.02 | 7.02 | 7.02 | -3.04% | 75,812 |
| Aug 15, 2024 | 7.35 | 7.50 | 7.16 | 7.24 | 7.24 | 1.54% | 83,913 |
| Aug 14, 2024 | 7.09 | 7.34 | 7.08 | 7.13 | 7.13 | 1.28% | 103,491 |
| Aug 13, 2024 | 7.00 | 7.50 | 6.42 | 7.04 | 7.04 | -4.54% | 374,166 |
| Aug 12, 2024 | 7.74 | 8.00 | 7.30 | 7.38 | 7.38 | -4.22% | 314,238 |
| Aug 9, 2024 | 7.81 | 7.91 | 7.59 | 7.70 | 7.70 | -1.41% | 54,733 |
| Aug 8, 2024 | 7.60 | 7.86 | 7.56 | 7.81 | 7.81 | 3.31% | 51,054 |
| Aug 7, 2024 | 7.68 | 7.83 | 7.51 | 7.56 | 7.56 | 0.13% | 65,359 |
| Aug 6, 2024 | 7.54 | 7.62 | 7.40 | 7.55 | 7.55 | - | 84,061 |
| Aug 5, 2024 | 7.42 | 7.62 | 7.13 | 7.55 | 7.55 | -2.83% | 148,841 |
| Aug 2, 2024 | 8.05 | 8.08 | 7.64 | 7.77 | 7.77 | -6.39% | 152,254 |
| Aug 1, 2024 | 8.83 | 8.89 | 8.23 | 8.30 | 8.30 | -5.36% | 162,677 |
| Jul 31, 2024 | 8.61 | 8.98 | 8.52 | 8.77 | 8.77 | 1.86% | 104,205 |
| Jul 30, 2024 | 8.41 | 8.63 | 8.24 | 8.61 | 8.61 | 3.61% | 128,169 |
| Jul 29, 2024 | 8.82 | 8.82 | 8.22 | 8.31 | 8.31 | -5.25% | 118,062 |
| Jul 26, 2024 | 8.71 | 8.98 | 8.56 | 8.77 | 8.77 | 1.04% | 86,712 |
| Jul 25, 2024 | 8.61 | 8.87 | 8.43 | 8.68 | 8.68 | 1.88% | 87,730 |
| Jul 24, 2024 | 8.62 | 8.77 | 8.47 | 8.52 | 8.52 | -1.39% | 94,438 |
| Jul 23, 2024 | 8.33 | 8.66 | 8.26 | 8.64 | 8.64 | 3.72% | 89,199 |
| Jul 22, 2024 | 8.33 | 8.44 | 8.10 | 8.33 | 8.33 | -0.24% | 77,228 |
| Jul 19, 2024 | 8.59 | 8.63 | 8.25 | 8.35 | 8.35 | -2.79% | 107,010 |
| Jul 18, 2024 | 8.84 | 9.06 | 8.55 | 8.59 | 8.59 | -3.27% | 123,480 |
| Jul 17, 2024 | 9.23 | 9.32 | 8.74 | 8.88 | 8.88 | -4.10% | 228,168 |
| Jul 16, 2024 | 9.02 | 9.40 | 8.96 | 9.26 | 9.26 | 2.66% | 277,289 |
| Jul 15, 2024 | 8.25 | 9.20 | 8.25 | 9.02 | 9.02 | 9.33% | 371,199 |
| Jul 12, 2024 | 8.10 | 8.48 | 8.05 | 8.25 | 8.25 | 2.48% | 135,634 |
| Jul 11, 2024 | 7.73 | 8.06 | 7.57 | 8.05 | 8.05 | 6.34% | 166,762 |
| Jul 10, 2024 | 7.70 | 7.78 | 7.39 | 7.57 | 7.57 | -1.69% | 171,095 |
| Jul 9, 2024 | 7.93 | 7.95 | 7.68 | 7.70 | 7.70 | -2.41% | 100,275 |
| Jul 8, 2024 | 7.76 | 8.18 | 7.58 | 7.89 | 7.89 | 3.14% | 239,033 |
| Jul 5, 2024 | 7.73 | 7.74 | 7.48 | 7.65 | 7.65 | -1.29% | 145,036 |
| Jul 3, 2024 | 8.00 | 8.00 | 7.72 | 7.75 | 7.75 | -1.77% | 135,422 |
| Jul 2, 2024 | 7.59 | 7.99 | 7.52 | 7.89 | 7.89 | 4.23% | 175,746 |