Canada markets open in 1 hour 46 minutes

VirTra, Inc. (VTSI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
10.39+0.86 (+9.02%)
At close: 04:00PM EDT
11.02 +0.63 (+6.06%)
After hours: 07:56PM EDT
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20249.6510.429.5310.3910.39288,700
May 23, 20249.739.839.309.539.53309,900
May 22, 20249.6710.189.609.769.76327,000
May 21, 20249.829.989.549.689.68322,100
May 20, 20249.9610.309.639.869.86365,700
May 17, 202410.5610.949.6510.1110.11460,100
May 16, 202411.4411.4410.2310.4610.46619,500
May 15, 202411.6012.3410.6411.5111.511,478,900
May 14, 202416.7017.0616.1516.4116.41435,800
May 13, 202416.8717.6816.7616.7816.78179,400
May 10, 202417.1417.6016.6316.7116.71123,800
May 09, 202416.5617.1816.1417.1217.12141,700
May 08, 202416.7417.6516.5116.6016.60272,700
May 07, 202416.8317.3316.5416.7516.75184,600
May 06, 202416.5217.2316.4517.0817.08240,300
May 03, 202416.5316.6715.8516.5216.52142,700
May 02, 202416.1016.9015.8416.2916.29239,200
May 01, 202415.6516.2314.6716.0716.07253,600
Apr 30, 202415.0216.0214.4115.7615.76460,800
Apr 29, 202413.6815.7813.6414.9914.99493,900
Apr 26, 202412.0013.4712.0013.2013.20270,500
Apr 25, 202412.1212.2111.8912.0212.0290,700
Apr 24, 202412.3912.3911.8812.2812.28122,900
Apr 23, 202412.1912.6611.9812.3112.31148,100
Apr 22, 202412.7313.0512.1012.2212.22205,000
Apr 19, 202413.0613.1612.6312.7212.72180,700
Apr 18, 202412.4313.7211.7013.2513.25522,900
Apr 17, 202411.9012.0711.0511.2611.26238,300
Apr 16, 202412.0312.1011.7111.7811.78140,500
Apr 15, 202412.3112.6211.8012.0212.02184,300
Apr 12, 202413.2713.2711.9012.3112.31258,100
Apr 11, 202413.3513.7212.9313.0813.08214,800
Apr 10, 202413.0014.1212.6213.2213.22246,500
Apr 09, 202413.2913.6713.0113.2613.26194,200
Apr 08, 202414.6514.9413.0013.4013.40463,200
Apr 05, 202415.6016.9714.2214.4014.40712,500
Apr 04, 202415.2715.5513.8614.9014.90540,800
Apr 03, 202413.2015.6212.7515.0215.021,204,600
Apr 02, 202411.8513.8011.1313.1413.142,947,900
Apr 01, 202410.6310.639.239.549.54379,900
Mar 28, 202410.5610.6210.1210.2810.2859,900
Mar 27, 202410.7210.7310.1510.3010.3096,100
Mar 26, 202410.4610.9210.3710.7510.75155,300
Mar 25, 20249.8410.569.8410.1010.10101,700
Mar 22, 20249.699.759.499.759.7533,500
Mar 21, 20249.659.799.529.699.6965,000
Mar 20, 20249.859.909.399.449.4483,600
Mar 19, 20249.799.989.519.869.86101,300
Mar 18, 20249.389.949.279.789.78132,800
Mar 15, 20249.129.499.129.389.3880,300
Mar 14, 20249.109.318.949.129.1265,400
Mar 13, 20248.939.238.889.079.0771,200
Mar 12, 20249.039.088.658.968.96102,300
Mar 11, 20249.009.208.868.998.99117,300
Mar 08, 20249.059.248.838.988.98118,300
Mar 07, 20249.179.409.019.039.0376,500
Mar 06, 20249.269.489.109.109.1064,300
Mar 05, 20249.389.579.159.269.2665,000
Mar 04, 20249.659.679.339.469.46100,500
Mar 01, 20249.689.709.389.659.6590,800
Feb 29, 20249.659.989.579.739.7367,600
Feb 28, 20249.689.749.479.559.55103,700
Feb 27, 202410.0710.119.609.699.69131,700
Feb 26, 20249.9710.329.9710.0210.02113,800
Feb 23, 202410.1810.229.529.929.92214,700
Feb 22, 202410.8010.9010.0210.2110.21215,400
Feb 21, 202410.6410.7910.5010.6910.69115,500
Feb 20, 202411.5211.7010.4010.7310.73221,600
Feb 16, 202412.1712.2611.6411.6911.69116,900
Feb 15, 202412.7812.7812.0312.3612.36138,100
Feb 14, 202412.0012.8211.8412.7212.72305,200
Feb 13, 202411.6811.7711.2311.7011.70136,900
Feb 12, 202411.6112.1811.5612.0412.04169,100
Feb 09, 202411.9811.9811.4711.6211.6295,000
Feb 08, 202411.2312.0011.1911.8811.88130,700
Feb 07, 202411.7511.8911.0411.2611.26128,900
Feb 06, 202411.4811.8111.2011.5211.52144,500
Feb 05, 202410.9112.0910.8111.4711.47295,200
Feb 02, 202410.3110.6510.0210.5910.59143,000
Feb 01, 202410.5010.7310.2210.4510.45150,500
Jan 31, 202410.7410.7510.1710.2510.25269,600
Jan 30, 202411.9111.9910.8510.9310.93187,700
Jan 29, 202411.5012.0611.5012.0412.04218,600
Jan 26, 202411.7711.8311.1011.3611.36238,700
Jan 25, 202411.7011.9311.5111.7711.77116,300
Jan 24, 202412.5012.5011.4511.5611.56198,200
Jan 23, 202412.4712.6912.0212.3412.34195,500
Jan 22, 202412.7212.9011.8012.3512.35336,200
Jan 19, 202411.9112.9311.8512.6812.68295,300
Jan 18, 202412.0512.2911.6111.9011.90139,900
Jan 17, 202412.3012.4111.6311.9511.95205,800
Jan 16, 202411.5112.6511.2712.2512.25471,000
Jan 12, 202411.7111.9011.2011.5111.51150,600
Jan 11, 202411.5511.9011.1811.6211.62156,800
Jan 10, 202412.0412.0711.3111.6011.60281,100
Jan 09, 202411.2212.3711.1612.1112.11432,500
Jan 08, 202411.3011.4310.5511.2811.28444,400
Jan 05, 202411.0111.9510.5111.2711.27498,300
Jan 04, 202410.0011.299.9511.0011.00566,900
Jan 03, 20249.9010.239.579.849.84180,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...