VirTra Inc (VTSI) Historical Stock Data
12.05 ↓0.23 (-1.87%)
As of April 25, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, VTSI is down -0.49% a day on average. There have been 14 days where VirTra Inc closed green and 16 days where VTSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 12.39 | 12.28 | ↓$0.11 (-0.89%) | 11.88 | 12.39 | 122.63K |
| 2024-04-23 | 12.19 | 12.31 | ↑$0.12 (0.98%) | 11.99 | 12.64 | 148.05K |
| 2024-04-22 | 12.72 | 12.22 | ↓$0.50 (-3.93%) | 12.10 | 13.05 | 205.05K |
| 2024-04-19 | 13.06 | 12.72 | ↓$0.34 (-2.60%) | 12.65 | 13.12 | 180.67K |
| 2024-04-18 | 12.43 | 13.25 | ↑$0.82 (6.60%) | 11.71 | 13.71 | 520.69K |
| 2024-04-17 | 11.90 | 11.26 | ↓$0.64 (-5.38%) | 11.05 | 12.07 | 238.34K |
| 2024-04-16 | 12.03 | 11.78 | ↓$0.25 (-2.08%) | 11.71 | 12.11 | 136.94K |
| 2024-04-15 | 12.31 | 12.02 | ↓$0.29 (-2.36%) | 11.80 | 12.62 | 184.20K |
| 2024-04-12 | 13.27 | 12.31 | ↓$0.96 (-7.23%) | 11.90 | 13.27 | 258.01K |
| 2024-04-11 | 13.35 | 13.08 | ↓$0.27 (-2.02%) | 12.94 | 13.72 | 214.85K |
| 2024-04-10 | 13.00 | 13.22 | ↑$0.22 (1.69%) | 12.62 | 14.12 | 246.40K |
| 2024-04-09 | 13.31 | 13.26 | ↓$0.05 (-0.38%) | 13.01 | 13.67 | 194.03K |
| 2024-04-08 | 14.50 | 13.40 | ↓$1.10 (-7.59%) | 13.00 | 14.94 | 462.86K |
| 2024-04-05 | 15.59 | 14.40 | ↓$1.19 (-7.63%) | 14.22 | 16.97 | 712.08K |
| 2024-04-04 | 15.30 | 14.90 | ↓$0.40 (-2.61%) | 13.86 | 15.55 | 540.73K |
| 2024-04-03 | 13.14 | 15.02 | ↑$1.88 (14.31%) | 12.77 | 15.62 | 1.20M |
| 2024-04-02 | 11.84 | 13.14 | ↑$1.30 (10.98%) | 11.13 | 13.80 | 2.94M |
| 2024-04-01 | 10.63 | 9.54 | ↓$1.09 (-10.25%) | 9.23 | 10.63 | 351.65K |
| 2024-03-28 | 10.56 | 10.28 | ↓$0.28 (-2.65%) | 10.12 | 10.62 | 59.73K |
| 2024-03-27 | 10.72 | 10.30 | ↓$0.42 (-3.92%) | 10.15 | 10.73 | 94K |
| 2024-03-26 | 10.46 | 10.75 | ↑$0.29 (2.77%) | 10.37 | 10.92 | 155.28K |
| 2024-03-25 | 9.84 | 10.10 | ↑$0.26 (2.64%) | 9.84 | 10.56 | 101.67K |
| 2024-03-22 | 9.69 | 9.75 | ↑$0.06 (0.62%) | 9.49 | 9.75 | 33.49K |
| 2024-03-21 | 9.65 | 9.69 | ↑$0.04 (0.41%) | 9.52 | 9.79 | 64.93K |
| 2024-03-20 | 9.80 | 9.44 | ↓$0.36 (-3.67%) | 9.39 | 9.80 | 83.42K |
| 2024-03-19 | 9.79 | 9.86 | ↑$0.07 (0.72%) | 9.51 | 9.98 | 101.12K |
| 2024-03-18 | 9.38 | 9.78 | ↑$0.40 (4.26%) | 9.27 | 9.94 | 132.65K |
| 2024-03-15 | 9.12 | 9.38 | ↑$0.26 (2.85%) | 9.12 | 9.49 | 80.18K |
| 2024-03-14 | 9.10 | 9.12 | ↑$0.02 (0.22%) | 8.94 | 9.31 | 65.24K |
| 2024-03-13 | 8.93 | 9.07 | ↑$0.14 (1.57%) | 8.88 | 9.23 | 71.05K |
Create an account or log in to view more rows.
$VTSI I warned you all fairly you morons.
$VTSI gimme gimme
$VTSI now I buy
$VTSI just waiting to short this bad boy.
$VTSI push baby push!
$VTSI bought more
$VTSI MAY RIP TOMORROW
$VTSI There is nothing wrong with a decent pullback
$VTSI lets go!!
$VTSI She's gettin' ready to...