VirTra Inc (VTSI) Historical Stock Data
6.16 ↓0.13 (-2.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTSI is down -0.20% a day on average. There have been 12 days where VirTra Inc closed green and 18 days where VTSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-13 | 6.20 | 6.16 | ↓$0.04 (-0.65%) | 6.09 | 6.25 | 40.16K |
| 2025-06-12 | 6.25 | 6.29 | ↑$0.04 (0.64%) | 6.09 | 6.43 | 75.43K |
| 2025-06-11 | 6.77 | 6.29 | ↓$0.48 (-7.09%) | 6.28 | 6.77 | 80.75K |
| 2025-06-10 | 6.76 | 6.67 | ↓$0.09 (-1.33%) | 6.62 | 6.91 | 56.58K |
| 2025-06-09 | 6.65 | 6.71 | ↑$0.06 (0.90%) | 6.54 | 6.84 | 59.18K |
| 2025-06-06 | 6.58 | 6.53 | ↓$0.05 (-0.76%) | 6.47 | 6.90 | 71.76K |
| 2025-06-05 | 6.53 | 6.49 | ↓$0.04 (-0.61%) | 6.45 | 6.76 | 70.41K |
| 2025-06-04 | 6.45 | 6.51 | ↑$0.06 (0.93%) | 6.34 | 6.71 | 126.60K |
| 2025-06-03 | 6.10 | 6.45 | ↑$0.35 (5.74%) | 6.07 | 6.49 | 92.94K |
| 2025-06-02 | 5.90 | 6.07 | ↑$0.17 (2.88%) | 5.60 | 6.10 | 126.64K |
| 2025-05-30 | 5.90 | 5.84 | ↓$0.06 (-1.02%) | 5.58 | 5.93 | 71.49K |
| 2025-05-29 | 5.73 | 5.71 | ↓$0.02 (-0.35%) | 5.53 | 5.82 | 98.84K |
| 2025-05-28 | 5.79 | 5.57 | ↓$0.22 (-3.80%) | 5.44 | 5.86 | 74.31K |
| 2025-05-27 | 5.29 | 5.49 | ↑$0.20 (3.78%) | 5.29 | 5.64 | 70.63K |
| 2025-05-23 | 5.07 | 5.41 | ↑$0.34 (6.71%) | 5.02 | 5.49 | 43.40K |
| 2025-05-22 | 5.21 | 5.09 | ↓$0.12 (-2.30%) | 5.07 | 5.54 | 72.20K |
| 2025-05-21 | 5.58 | 5.25 | ↓$0.33 (-5.91%) | 5.12 | 5.61 | 147.20K |
| 2025-05-20 | 5.79 | 5.62 | ↓$0.17 (-2.94%) | 5.58 | 5.79 | 43.16K |
| 2025-05-19 | 5.88 | 5.78 | ↓$0.10 (-1.70%) | 5.65 | 5.90 | 46.25K |
| 2025-05-16 | 5.98 | 5.93 | ↓$0.05 (-0.84%) | 5.80 | 6.14 | 67.11K |
| 2025-05-15 | 5.85 | 5.98 | ↑$0.13 (2.22%) | 5.50 | 6.00 | 95.08K |
| 2025-05-14 | 6.30 | 5.88 | ↓$0.42 (-6.67%) | 5.83 | 6.40 | 139.31K |
| 2025-05-13 | 5.66 | 6.41 | ↑$0.75 (13.25%) | 5.66 | 6.91 | 0.96M |
| 2025-05-12 | 4.61 | 4.67 | ↑$0.06 (1.30%) | 4.42 | 4.74 | 87.83K |
| 2025-05-09 | 4.61 | 4.50 | ↓$0.11 (-2.39%) | 4.40 | 4.62 | 48.39K |
| 2025-05-08 | 4.55 | 4.60 | ↑$0.05 (1.10%) | 4.40 | 4.60 | 38.63K |
| 2025-05-07 | 4.35 | 4.49 | ↑$0.14 (3.22%) | 4.34 | 4.61 | 44.99K |
| 2025-05-06 | 4.42 | 4.26 | ↓$0.16 (-3.62%) | 4.23 | 4.45 | 42.85K |
| 2025-05-05 | 4.64 | 4.44 | ↓$0.20 (-4.31%) | 4.39 | 4.78 | 39.79K |
| 2025-05-02 | 4.72 | 4.61 | ↓$0.11 (-2.33%) | 4.56 | 4.89 | 58.86K |
Create an account or log in to view more rows.
$VTSI has just been halted from trading due to volatility.
$VTSI one of the poorest performed stocks for a big name.
$VTSI might see a whole 1% green
$VTSI wow you bulls are losers
$VTSI rip and dip today bulls
$VTSI looks good
$VTSI i'm out of slaps for the day
$VTSI low volume
expect flat or negative close
$VTSI nice gap
$VTSI Be patient !!