VirTra Inc (VTSI) Historical Stock Data

7.83 ↓0.01 (-0.13%)
As of June 18, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, VTSI is down -1.47% a day on average. There have been 8 days where VirTra Inc closed green and 22 days where VTSI closed red.

DateOpenCloseChangeLowHighVolume
2024-06-187.907.84↓$0.06 (-0.76%)7.758.04168.41K
2024-06-178.167.89↓$0.27 (-3.31%)7.758.16157.70K
2024-06-148.098.15↑$0.06 (0.74%)7.918.28148.38K
2024-06-138.298.15↓$0.14 (-1.69%)8.038.43154.17K
2024-06-128.218.23↑$0.02 (0.24%)8.159.08379.46K
2024-06-118.058.11↑$0.06 (0.75%)8.058.50212.52K
2024-06-108.198.17↓$0.02 (-0.24%)8.008.36341.40K
2024-06-078.548.17↓$0.37 (-4.33%)8.128.75188.67K
2024-06-068.828.45↓$0.37 (-4.20%)8.419.00117.13K
2024-06-058.538.85↑$0.32 (3.75%)8.488.86168.44K
2024-06-048.758.47↓$0.28 (-3.20%)8.218.75355.36K
2024-06-039.268.84↓$0.42 (-4.54%)8.769.26212.14K
2024-05-319.159.16↑$0.01 (0.11%)8.929.34203.06K
2024-05-309.859.12↓$0.73 (-7.41%)9.119.85271.60K
2024-05-2910.019.85↓$0.16 (-1.60%)9.8110.17121.50K
2024-05-2810.9110.20↓$0.71 (-6.51%)10.0211.00269.27K
2024-05-249.6510.39↑$0.74 (7.67%)9.5510.42288.46K
2024-05-239.739.53↓$0.20 (-2.06%)9.309.83309.87K
2024-05-229.679.76↑$0.09 (0.93%)9.6010.18325.99K
2024-05-219.829.68↓$0.14 (-1.43%)9.549.98322.13K
2024-05-209.959.86↓$0.09 (-0.90%)9.6310.30362.86K
2024-05-1710.5610.11↓$0.45 (-4.26%)9.6510.94458.14K
2024-05-1611.4410.46↓$0.98 (-8.57%)10.2311.44617.43K
2024-05-1511.5811.51↓$0.07 (-0.63%)10.6412.341.48M
2024-05-1416.7016.41↓$0.29 (-1.74%)16.1517.06387.83K
2024-05-1316.8716.78↓$0.09 (-0.53%)16.7617.67175.78K
2024-05-1017.1416.71↓$0.43 (-2.51%)16.6317.60121.57K
2024-05-0916.5617.12↑$0.56 (3.38%)16.1517.18139.66K
2024-05-0816.7416.60↓$0.14 (-0.84%)16.5117.65271.36K
2024-05-0716.8316.75↓$0.08 (-0.48%)16.5417.33181.88K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.