VirTra Inc (VTSI) Historical Stock Data
8.77 ↑0.09 (1.04%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VTSI is up 0.04% a day on average. There have been 15 days where VirTra Inc closed green and 15 days where VTSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8.71 | 8.77 | ↑$0.06 (0.69%) | 8.56 | 8.98 | 86.71K |
| 2024-07-25 | 8.61 | 8.68 | ↑$0.07 (0.81%) | 8.43 | 8.87 | 87.08K |
| 2024-07-24 | 8.62 | 8.52 | ↓$0.10 (-1.16%) | 8.47 | 8.77 | 93.31K |
| 2024-07-23 | 8.33 | 8.64 | ↑$0.31 (3.72%) | 8.32 | 8.66 | 87.43K |
| 2024-07-22 | 8.33 | 8.33 | ↑$0.00 (0.00%) | 8.10 | 8.44 | 75.87K |
| 2024-07-19 | 8.59 | 8.35 | ↓$0.24 (-2.79%) | 8.25 | 8.63 | 107.01K |
| 2024-07-18 | 8.84 | 8.59 | ↓$0.25 (-2.83%) | 8.55 | 9.06 | 122.18K |
| 2024-07-17 | 9.23 | 8.88 | ↓$0.35 (-3.79%) | 8.75 | 9.32 | 193.10K |
| 2024-07-16 | 9.02 | 9.26 | ↑$0.24 (2.66%) | 8.96 | 9.40 | 277.29K |
| 2024-07-15 | 8.25 | 9.02 | ↑$0.77 (9.33%) | 8.25 | 9.20 | 370.37K |
| 2024-07-12 | 8.10 | 8.25 | ↑$0.15 (1.85%) | 8.10 | 8.48 | 134.61K |
| 2024-07-11 | 7.73 | 8.05 | ↑$0.32 (4.14%) | 7.57 | 8.06 | 164.67K |
| 2024-07-10 | 7.70 | 7.57 | ↓$0.13 (-1.69%) | 7.39 | 7.78 | 170.25K |
| 2024-07-09 | 7.93 | 7.70 | ↓$0.23 (-2.90%) | 7.68 | 7.95 | 98.18K |
| 2024-07-08 | 7.76 | 7.89 | ↑$0.13 (1.68%) | 7.58 | 8.18 | 238.52K |
| 2024-07-05 | 7.73 | 7.65 | ↓$0.08 (-1.03%) | 7.48 | 7.73 | 143.15K |
| 2024-07-03 | 8.00 | 7.75 | ↓$0.25 (-3.13%) | 7.72 | 8.00 | 135.42K |
| 2024-07-02 | 7.59 | 7.89 | ↑$0.30 (3.95%) | 7.52 | 7.99 | 175.19K |
| 2024-07-01 | 7.77 | 7.57 | ↓$0.20 (-2.57%) | 7.35 | 7.77 | 93.90K |
| 2024-06-28 | 7.57 | 7.69 | ↑$0.12 (1.59%) | 7.48 | 7.77 | 1.23M |
| 2024-06-27 | 7.51 | 7.59 | ↑$0.08 (1.07%) | 7.40 | 7.91 | 181.19K |
| 2024-06-26 | 7.20 | 7.57 | ↑$0.37 (5.14%) | 7.18 | 7.59 | 119.96K |
| 2024-06-25 | 7.54 | 7.21 | ↓$0.33 (-4.38%) | 7.16 | 7.54 | 242.30K |
| 2024-06-24 | 7.78 | 7.54 | ↓$0.24 (-3.08%) | 7.45 | 7.91 | 111.19K |
| 2024-06-21 | 7.70 | 7.77 | ↑$0.07 (0.91%) | 7.49 | 7.79 | 233.65K |
| 2024-06-20 | 7.90 | 7.74 | ↓$0.16 (-2.03%) | 7.67 | 8.08 | 205.11K |
| 2024-06-18 | 7.90 | 7.84 | ↓$0.06 (-0.76%) | 7.75 | 8.04 | 168.41K |
| 2024-06-17 | 8.16 | 7.89 | ↓$0.27 (-3.31%) | 7.75 | 8.16 | 157.70K |
| 2024-06-14 | 8.09 | 8.15 | ↑$0.06 (0.74%) | 7.91 | 8.28 | 148.38K |
| 2024-06-13 | 8.29 | 8.15 | ↓$0.14 (-1.69%) | 8.03 | 8.43 | 154.17K |
Create an account or log in to view more rows.
$VTSI nice gap
$VTSI Be patient !!
$VTSI Same thing
different day
$VTSI Lol she wants higher
$VTSI we want higher!!!
$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!