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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20246.276.556.256.426.42-104,224
Dec 19, 20246.656.726.366.426.42-1.08%63,719
Dec 18, 20246.876.976.456.496.49-4.98%78,674
Dec 17, 20246.877.056.796.836.83-2.98%78,727
Dec 16, 20246.927.086.897.047.041.73%38,401
Dec 13, 20246.917.106.696.926.92-0.86%115,670
Dec 12, 20247.207.496.956.986.98-2.92%69,740
Dec 11, 20247.387.497.167.197.19-0.83%51,383
Dec 10, 20247.107.477.017.257.252.69%74,612
Dec 9, 20247.037.376.907.067.061.58%74,078
Dec 6, 20247.177.266.896.956.95-2.52%65,204
Dec 5, 20247.177.307.057.137.13-1.25%82,446
Dec 4, 20247.517.517.227.227.22-3.67%96,413
Dec 3, 20247.757.837.407.507.50-2.91%101,123
Dec 2, 20247.958.007.717.727.72-1.40%72,552
Nov 29, 20247.607.917.567.837.832.89%38,562
Nov 27, 20248.078.137.507.617.61-4.40%79,598
Nov 26, 20247.638.207.537.967.964.05%122,668
Nov 25, 20247.777.977.657.657.65-0.78%82,975
Nov 22, 20247.537.777.487.717.713.35%68,175
Nov 21, 20247.477.587.357.467.460.81%74,561
Nov 20, 20247.427.447.247.407.400.14%50,954
Nov 19, 20247.137.397.057.397.393.94%109,605
Nov 18, 20246.857.176.717.117.115.10%99,254
Nov 15, 20247.427.476.706.776.77-8.08%219,817
Nov 14, 20248.178.177.297.367.36-9.91%184,764
Nov 13, 20247.888.537.848.178.1722.86%582,370
Nov 12, 20246.977.176.606.656.65-4.66%166,557
Nov 11, 20247.237.436.916.986.980.94%138,458
Nov 8, 20246.656.976.546.916.915.02%130,634
Nov 7, 20246.736.776.526.586.58-1.79%84,311
Nov 6, 20246.706.996.526.706.704.20%129,086
Nov 5, 20246.196.456.146.436.434.55%43,116
Nov 4, 20246.186.286.136.156.15-0.16%37,703
Nov 1, 20246.066.246.046.166.160.98%53,274
Oct 31, 20246.306.426.106.106.10-4.39%72,192
Oct 30, 20246.376.576.366.386.380.16%38,974
Oct 29, 20246.416.516.286.376.37-1.09%41,318
Oct 28, 20246.636.706.406.446.44-1.23%76,250
Oct 25, 20246.356.666.356.526.522.68%86,354
Oct 24, 20246.246.386.236.356.352.09%29,390
Oct 23, 20246.216.326.156.226.22-34,674
Oct 22, 20246.236.286.156.226.22-0.64%39,579
Oct 21, 20246.576.576.246.266.26-3.99%72,694
Oct 18, 20246.636.726.436.526.52-1.21%41,051
Oct 17, 20246.596.636.456.606.600.61%48,400
Oct 16, 20246.466.576.286.566.563.31%56,315
Oct 15, 20246.376.566.256.356.35-0.16%111,972
Oct 14, 20246.326.396.126.366.360.79%83,543
Oct 11, 20245.986.325.986.316.314.99%86,918
Oct 10, 20245.946.025.806.016.010.67%79,337
Oct 9, 20245.926.055.905.975.97-0.17%59,247
Oct 8, 20246.036.075.945.985.98-0.99%54,642
Oct 7, 20246.146.185.996.046.04-1.15%62,881
Oct 4, 20246.166.185.906.116.110.83%81,911
Oct 3, 20246.116.216.006.066.06-0.66%60,327
Oct 2, 20246.116.156.076.106.10-0.97%38,291
Oct 1, 20246.266.356.096.166.16-0.96%63,907
Sep 30, 20246.206.306.106.226.22-0.48%61,510
Sep 27, 20246.346.366.166.256.250.48%60,665
Sep 26, 20246.216.356.096.226.220.81%57,930
Sep 25, 20246.176.276.036.176.170.16%51,805
Sep 24, 20246.426.436.156.166.16-3.90%90,439
Sep 23, 20246.176.446.176.416.413.55%49,028
Sep 20, 20246.426.536.166.196.19-4.33%160,555
Sep 19, 20246.326.566.296.476.474.35%73,499
Sep 18, 20246.116.386.106.206.201.64%55,054
Sep 17, 20246.286.506.106.106.10-1.93%55,003
Sep 16, 20246.376.506.216.226.22-2.96%62,655
Sep 13, 20246.406.516.326.416.410.16%36,551
Sep 12, 20246.346.596.306.406.402.07%63,116
Sep 11, 20246.146.306.016.276.271.95%39,234
Sep 10, 20246.666.665.966.156.15-124,908
Sep 9, 20245.996.225.986.156.153.71%109,871
Sep 6, 20245.676.005.635.935.93-0.50%150,663
Sep 5, 20246.146.165.915.965.96-2.21%115,513
Sep 4, 20246.126.196.046.106.10-1.22%92,977
Sep 3, 20246.676.756.036.176.17-8.18%152,273
Aug 30, 20246.686.756.526.726.721.20%80,670
Aug 29, 20246.656.776.576.646.640.91%75,044
Aug 28, 20246.486.726.486.586.580.84%61,256
Aug 27, 20246.456.686.256.536.532.27%211,664
Aug 26, 20247.197.206.366.386.38-12.00%211,830
Aug 23, 20246.987.286.957.257.255.22%86,216
Aug 22, 20247.057.086.866.896.89-2.06%57,426
Aug 21, 20247.027.146.847.047.041.37%85,842
Aug 20, 20247.087.086.846.946.94-2.39%92,714
Aug 19, 20247.027.256.957.117.111.28%155,243
Aug 16, 20247.287.397.027.027.02-3.04%75,812
Aug 15, 20247.357.507.167.247.241.54%83,913
Aug 14, 20247.097.347.087.137.131.28%103,491
Aug 13, 20247.007.506.427.047.04-4.54%374,166
Aug 12, 20247.748.007.307.387.38-4.22%314,238
Aug 9, 20247.817.917.597.707.70-1.41%54,733
Aug 8, 20247.607.867.567.817.813.31%51,054
Aug 7, 20247.687.837.517.567.560.13%65,359
Aug 6, 20247.547.627.407.557.55-84,061
Aug 5, 20247.427.627.137.557.55-2.83%148,841
Aug 2, 20248.058.087.647.777.77-6.39%152,254
Aug 1, 20248.838.898.238.308.30-5.36%162,677