VirTra, Inc. (VTSI)
NASDAQ: VTSI · Real-Time Price · USD
6.42
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed
VirTra Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 6.27 | 6.55 | 6.25 | 6.42 | 6.42 | - | 104,224 |
Dec 19, 2024 | 6.65 | 6.72 | 6.36 | 6.42 | 6.42 | -1.08% | 63,719 |
Dec 18, 2024 | 6.87 | 6.97 | 6.45 | 6.49 | 6.49 | -4.98% | 78,674 |
Dec 17, 2024 | 6.87 | 7.05 | 6.79 | 6.83 | 6.83 | -2.98% | 78,727 |
Dec 16, 2024 | 6.92 | 7.08 | 6.89 | 7.04 | 7.04 | 1.73% | 38,401 |
Dec 13, 2024 | 6.91 | 7.10 | 6.69 | 6.92 | 6.92 | -0.86% | 115,670 |
Dec 12, 2024 | 7.20 | 7.49 | 6.95 | 6.98 | 6.98 | -2.92% | 69,740 |
Dec 11, 2024 | 7.38 | 7.49 | 7.16 | 7.19 | 7.19 | -0.83% | 51,383 |
Dec 10, 2024 | 7.10 | 7.47 | 7.01 | 7.25 | 7.25 | 2.69% | 74,612 |
Dec 9, 2024 | 7.03 | 7.37 | 6.90 | 7.06 | 7.06 | 1.58% | 74,078 |
Dec 6, 2024 | 7.17 | 7.26 | 6.89 | 6.95 | 6.95 | -2.52% | 65,204 |
Dec 5, 2024 | 7.17 | 7.30 | 7.05 | 7.13 | 7.13 | -1.25% | 82,446 |
Dec 4, 2024 | 7.51 | 7.51 | 7.22 | 7.22 | 7.22 | -3.67% | 96,413 |
Dec 3, 2024 | 7.75 | 7.83 | 7.40 | 7.50 | 7.50 | -2.91% | 101,123 |
Dec 2, 2024 | 7.95 | 8.00 | 7.71 | 7.72 | 7.72 | -1.40% | 72,552 |
Nov 29, 2024 | 7.60 | 7.91 | 7.56 | 7.83 | 7.83 | 2.89% | 38,562 |
Nov 27, 2024 | 8.07 | 8.13 | 7.50 | 7.61 | 7.61 | -4.40% | 79,598 |
Nov 26, 2024 | 7.63 | 8.20 | 7.53 | 7.96 | 7.96 | 4.05% | 122,668 |
Nov 25, 2024 | 7.77 | 7.97 | 7.65 | 7.65 | 7.65 | -0.78% | 82,975 |
Nov 22, 2024 | 7.53 | 7.77 | 7.48 | 7.71 | 7.71 | 3.35% | 68,175 |
Nov 21, 2024 | 7.47 | 7.58 | 7.35 | 7.46 | 7.46 | 0.81% | 74,561 |
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 |