NasdaqCM - Delayed Quote USD

VirTra, Inc. (VTSI)

Compare
6.52 -0.08 (-1.21%)
At close: October 18 at 4:00 PM EDT
6.52 0.00 (0.00%)
After hours: October 18 at 5:44 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 6.63 6.72 6.43 6.52 6.52 41,100
Oct 17, 2024 6.59 6.63 6.45 6.60 6.60 48,400
Oct 16, 2024 6.46 6.57 6.28 6.56 6.56 56,300
Oct 15, 2024 6.37 6.56 6.25 6.35 6.35 112,000
Oct 14, 2024 6.32 6.39 6.12 6.36 6.36 83,500
Oct 11, 2024 5.98 6.32 5.98 6.31 6.31 86,900
Oct 10, 2024 5.94 6.02 5.80 6.01 6.01 79,300
Oct 9, 2024 5.92 6.05 5.90 5.97 5.97 59,200
Oct 8, 2024 6.03 6.07 5.94 5.98 5.98 54,600
Oct 7, 2024 6.14 6.18 5.99 6.04 6.04 62,900
Oct 4, 2024 6.16 6.18 5.90 6.11 6.11 81,900
Oct 3, 2024 6.11 6.20 6.00 6.06 6.06 60,200
Oct 2, 2024 6.11 6.15 6.07 6.10 6.10 38,300
Oct 1, 2024 6.26 6.35 6.09 6.16 6.16 63,900
Sep 30, 2024 6.20 6.30 6.10 6.22 6.22 61,500
Sep 27, 2024 6.34 6.36 6.16 6.25 6.25 60,600
Sep 26, 2024 6.21 6.34 6.09 6.22 6.22 57,900
Sep 25, 2024 6.17 6.27 6.03 6.17 6.17 51,800
Sep 24, 2024 6.42 6.43 6.14 6.16 6.16 90,400
Sep 23, 2024 6.17 6.44 6.17 6.41 6.41 49,000
Sep 20, 2024 6.42 6.53 6.16 6.19 6.19 160,600
Sep 19, 2024 6.32 6.56 6.29 6.47 6.47 73,500
Sep 18, 2024 6.11 6.38 6.10 6.20 6.20 55,100
Sep 17, 2024 6.28 6.50 6.10 6.10 6.10 55,000
Sep 16, 2024 6.37 6.50 6.21 6.22 6.22 62,700
Sep 13, 2024 6.40 6.51 6.32 6.41 6.41 36,500
Sep 12, 2024 6.34 6.59 6.30 6.40 6.40 63,100
Sep 11, 2024 6.14 6.30 6.01 6.27 6.27 39,200
Sep 10, 2024 6.66 6.66 5.96 6.15 6.15 124,900
Sep 9, 2024 5.99 6.22 5.98 6.15 6.15 109,900
Sep 6, 2024 5.67 6.00 5.63 5.93 5.93 150,700
Sep 5, 2024 6.14 6.16 5.91 5.96 5.96 115,500
Sep 4, 2024 6.12 6.19 6.03 6.09 6.09 93,000
Sep 3, 2024 6.67 6.75 6.03 6.17 6.17 152,300
Aug 30, 2024 6.68 6.75 6.52 6.72 6.72 80,700
Aug 29, 2024 6.65 6.77 6.57 6.64 6.64 75,000
Aug 28, 2024 6.48 6.72 6.48 6.58 6.58 61,300
Aug 27, 2024 6.45 6.68 6.25 6.53 6.53 211,700
Aug 26, 2024 7.19 7.20 6.36 6.38 6.38 211,800
Aug 23, 2024 6.98 7.28 6.95 7.25 7.25 86,200
Aug 22, 2024 7.05 7.08 6.86 6.89 6.89 57,400
Aug 21, 2024 7.02 7.14 6.84 7.03 7.03 85,800
Aug 20, 2024 7.08 7.08 6.84 6.94 6.94 92,700
Aug 19, 2024 7.02 7.25 6.95 7.11 7.11 155,200
Aug 16, 2024 7.28 7.39 7.02 7.02 7.02 75,700
Aug 15, 2024 7.35 7.50 7.16 7.24 7.24 83,900
Aug 14, 2024 7.09 7.34 7.08 7.13 7.13 103,500
Aug 13, 2024 7.00 7.50 6.42 7.04 7.04 374,200
Aug 12, 2024 7.74 8.00 7.30 7.38 7.38 314,200
Aug 9, 2024 7.81 7.91 7.59 7.70 7.70 54,700
Aug 8, 2024 7.60 7.86 7.56 7.81 7.81 51,100
Aug 7, 2024 7.68 7.83 7.51 7.56 7.56 65,400
Aug 6, 2024 7.54 7.62 7.40 7.55 7.55 84,100
Aug 5, 2024 7.42 7.62 7.12 7.55 7.55 148,800
Aug 2, 2024 8.05 8.08 7.64 7.77 7.77 152,200
Aug 1, 2024 8.83 8.89 8.23 8.30 8.30 162,700
Jul 31, 2024 8.61 8.98 8.52 8.77 8.77 104,200
Jul 30, 2024 8.41 8.63 8.24 8.61 8.61 128,200
Jul 29, 2024 8.82 8.82 8.22 8.31 8.31 118,100
Jul 26, 2024 8.71 8.98 8.56 8.77 8.77 86,700
Jul 25, 2024 8.61 8.87 8.43 8.68 8.68 87,700
Jul 24, 2024 8.62 8.77 8.47 8.52 8.52 94,400
Jul 23, 2024 8.33 8.66 8.26 8.64 8.64 89,200
Jul 22, 2024 8.33 8.44 8.10 8.33 8.33 77,100
Jul 19, 2024 8.59 8.63 8.25 8.35 8.35 107,000
Jul 18, 2024 8.84 9.06 8.55 8.59 8.59 123,500
Jul 17, 2024 9.23 9.32 8.74 8.88 8.88 228,100
Jul 16, 2024 9.02 9.40 8.96 9.26 9.26 277,300
Jul 15, 2024 8.25 9.20 8.25 9.02 9.02 371,200
Jul 12, 2024 8.10 8.48 8.05 8.25 8.25 135,600
Jul 11, 2024 7.73 8.06 7.57 8.05 8.05 166,800
Jul 10, 2024 7.70 7.78 7.39 7.57 7.57 171,100
Jul 9, 2024 7.93 7.95 7.68 7.70 7.70 100,300
Jul 8, 2024 7.76 8.18 7.58 7.89 7.89 239,000
Jul 5, 2024 7.73 7.74 7.48 7.65 7.65 145,000
Jul 3, 2024 8.00 8.00 7.72 7.75 7.75 135,400
Jul 2, 2024 7.59 7.99 7.52 7.89 7.89 175,700
Jul 1, 2024 7.77 7.77 7.35 7.57 7.57 95,900
Jun 28, 2024 7.57 7.77 7.44 7.69 7.69 1,458,700
Jun 27, 2024 7.51 7.91 7.40 7.59 7.59 181,300
Jun 26, 2024 7.20 7.59 7.18 7.57 7.57 120,400
Jun 25, 2024 7.54 7.54 7.16 7.21 7.21 242,800
Jun 24, 2024 7.78 7.91 7.44 7.54 7.54 111,600
Jun 21, 2024 7.70 7.79 7.49 7.77 7.77 236,200
Jun 20, 2024 7.84 8.08 7.67 7.74 7.74 210,200
Jun 18, 2024 7.90 8.04 7.75 7.84 7.84 168,400
Jun 17, 2024 8.16 8.16 7.75 7.89 7.89 157,700
Jun 14, 2024 8.09 8.28 7.91 8.15 8.15 148,900
Jun 13, 2024 8.29 8.44 8.01 8.15 8.15 216,300
Jun 12, 2024 8.21 9.08 8.15 8.23 8.23 381,200
Jun 11, 2024 8.05 8.50 8.05 8.11 8.11 212,700
Jun 10, 2024 8.19 8.36 8.00 8.17 8.17 345,000
Jun 7, 2024 8.54 8.75 8.12 8.17 8.17 188,700
Jun 6, 2024 8.82 9.00 8.41 8.45 8.45 117,200
Jun 5, 2024 8.53 8.85 8.48 8.85 8.85 168,400
Jun 4, 2024 8.75 8.75 8.21 8.47 8.47 355,600
Jun 3, 2024 9.26 9.32 8.76 8.84 8.84 213,000
May 31, 2024 9.25 9.34 8.92 9.16 9.16 203,100
May 30, 2024 9.85 9.85 9.11 9.12 9.12 272,100
May 29, 2024 10.01 10.17 9.80 9.85 9.85 122,200
May 28, 2024 11.00 11.00 10.02 10.20 10.20 269,700
May 24, 2024 9.65 10.42 9.53 10.39 10.39 288,700
May 23, 2024 9.73 9.83 9.30 9.53 9.53 309,900
May 22, 2024 9.67 10.18 9.60 9.76 9.76 327,000
May 21, 2024 9.82 9.98 9.54 9.68 9.68 322,100
May 20, 2024 9.96 10.30 9.63 9.86 9.86 365,700
May 17, 2024 10.56 10.94 9.65 10.11 10.11 460,100
May 16, 2024 11.44 11.44 10.23 10.46 10.46 619,500
May 15, 2024 11.60 12.34 10.64 11.51 11.51 1,478,900
May 14, 2024 16.70 17.06 16.15 16.41 16.41 435,800
May 13, 2024 16.87 17.68 16.76 16.78 16.78 179,400
May 10, 2024 17.14 17.60 16.63 16.71 16.71 123,800
May 9, 2024 16.56 17.18 16.14 17.12 17.12 141,700
May 8, 2024 16.74 17.65 16.51 16.60 16.60 272,700
May 7, 2024 16.83 17.33 16.54 16.75 16.75 184,600
May 6, 2024 16.52 17.23 16.45 17.08 17.08 240,300
May 3, 2024 16.53 16.67 15.85 16.52 16.52 142,700
May 2, 2024 16.10 16.90 15.84 16.29 16.29 239,200
May 1, 2024 15.65 16.23 14.67 16.07 16.07 253,600
Apr 30, 2024 15.02 16.02 14.41 15.76 15.76 460,800
Apr 29, 2024 13.68 15.78 13.64 14.99 14.99 493,900
Apr 26, 2024 12.00 13.47 12.00 13.20 13.20 270,500
Apr 25, 2024 12.12 12.21 11.89 12.02 12.02 90,700
Apr 24, 2024 12.39 12.39 11.88 12.28 12.28 122,900
Apr 23, 2024 12.19 12.66 11.98 12.31 12.31 148,100
Apr 22, 2024 12.73 13.05 12.10 12.22 12.22 205,000
Apr 19, 2024 13.06 13.16 12.63 12.72 12.72 180,700
Apr 18, 2024 12.43 13.72 11.70 13.25 13.25 522,900
Apr 17, 2024 11.90 12.07 11.05 11.26 11.26 238,300
Apr 16, 2024 12.03 12.10 11.71 11.78 11.78 140,500
Apr 15, 2024 12.31 12.62 11.80 12.02 12.02 184,300
Apr 12, 2024 13.27 13.27 11.90 12.31 12.31 258,100
Apr 11, 2024 13.35 13.72 12.93 13.08 13.08 214,800
Apr 10, 2024 13.00 14.12 12.62 13.22 13.22 246,500
Apr 9, 2024 13.29 13.67 13.01 13.26 13.26 194,200
Apr 8, 2024 14.65 14.94 13.00 13.40 13.40 463,200
Apr 5, 2024 15.60 16.97 14.22 14.40 14.40 712,500
Apr 4, 2024 15.27 15.55 13.86 14.90 14.90 540,800
Apr 3, 2024 13.20 15.62 12.75 15.02 15.02 1,204,600
Apr 2, 2024 11.85 13.80 11.13 13.14 13.14 2,947,900
Apr 1, 2024 10.63 10.63 9.23 9.54 9.54 379,900
Mar 28, 2024 10.56 10.62 10.12 10.28 10.28 59,900
Mar 27, 2024 10.72 10.73 10.15 10.30 10.30 96,100
Mar 26, 2024 10.46 10.92 10.37 10.75 10.75 155,300
Mar 25, 2024 9.84 10.56 9.84 10.10 10.10 101,700
Mar 22, 2024 9.69 9.75 9.49 9.75 9.75 33,500
Mar 21, 2024 9.65 9.79 9.52 9.69 9.69 65,000
Mar 20, 2024 9.85 9.90 9.39 9.44 9.44 83,600
Mar 19, 2024 9.79 9.98 9.51 9.86 9.86 101,300
Mar 18, 2024 9.38 9.94 9.27 9.78 9.78 132,800
Mar 15, 2024 9.12 9.49 9.12 9.38 9.38 80,300
Mar 14, 2024 9.10 9.31 8.94 9.12 9.12 65,400
Mar 13, 2024 8.93 9.23 8.88 9.07 9.07 71,200
Mar 12, 2024 9.03 9.08 8.65 8.96 8.96 102,300
Mar 11, 2024 9.00 9.20 8.86 8.99 8.99 117,300
Mar 8, 2024 9.05 9.24 8.83 8.98 8.98 118,300
Mar 7, 2024 9.17 9.40 9.01 9.03 9.03 76,500
Mar 6, 2024 9.26 9.48 9.10 9.10 9.10 64,300
Mar 5, 2024 9.38 9.57 9.15 9.26 9.26 65,000
Mar 4, 2024 9.65 9.67 9.33 9.46 9.46 100,500
Mar 1, 2024 9.68 9.70 9.38 9.65 9.65 90,800
Feb 29, 2024 9.65 9.98 9.57 9.73 9.73 67,600
Feb 28, 2024 9.68 9.74 9.47 9.55 9.55 103,700
Feb 27, 2024 10.07 10.11 9.60 9.69 9.69 131,700
Feb 26, 2024 9.97 10.32 9.97 10.02 10.02 113,800
Feb 23, 2024 10.18 10.22 9.52 9.92 9.92 214,700
Feb 22, 2024 10.80 10.90 10.02 10.21 10.21 215,400
Feb 21, 2024 10.64 10.79 10.50 10.69 10.69 115,500
Feb 20, 2024 11.52 11.70 10.40 10.73 10.73 221,600
Feb 16, 2024 12.17 12.26 11.64 11.69 11.69 116,900
Feb 15, 2024 12.78 12.78 12.03 12.36 12.36 138,100
Feb 14, 2024 12.00 12.82 11.84 12.72 12.72 305,200
Feb 13, 2024 11.68 11.77 11.23 11.70 11.70 136,900
Feb 12, 2024 11.61 12.18 11.56 12.04 12.04 169,100
Feb 9, 2024 11.98 11.98 11.47 11.62 11.62 95,000
Feb 8, 2024 11.23 12.00 11.19 11.88 11.88 130,700
Feb 7, 2024 11.75 11.89 11.04 11.26 11.26 128,900
Feb 6, 2024 11.48 11.81 11.20 11.52 11.52 144,500
Feb 5, 2024 10.91 12.09 10.81 11.47 11.47 295,200
Feb 2, 2024 10.31 10.65 10.02 10.59 10.59 143,000
Feb 1, 2024 10.50 10.73 10.22 10.45 10.45 150,500
Jan 31, 2024 10.74 10.75 10.17 10.25 10.25 269,600
Jan 30, 2024 11.91 11.99 10.85 10.93 10.93 187,700
Jan 29, 2024 11.50 12.06 11.50 12.04 12.04 218,600
Jan 26, 2024 11.77 11.83 11.10 11.36 11.36 238,700
Jan 25, 2024 11.70 11.93 11.51 11.77 11.77 116,300
Jan 24, 2024 12.50 12.50 11.45 11.56 11.56 198,200
Jan 23, 2024 12.47 12.69 12.02 12.34 12.34 195,500
Jan 22, 2024 12.72 12.90 11.80 12.35 12.35 336,200
Jan 19, 2024 11.91 12.93 11.85 12.68 12.68 295,300
Jan 18, 2024 12.05 12.29 11.61 11.90 11.90 139,900
Jan 17, 2024 12.30 12.41 11.63 11.95 11.95 205,800
Jan 16, 2024 11.51 12.65 11.27 12.25 12.25 471,000
Jan 12, 2024 11.71 11.90 11.20 11.51 11.51 150,600
Jan 11, 2024 11.55 11.90 11.18 11.62 11.62 156,800
Jan 10, 2024 12.04 12.07 11.31 11.60 11.60 281,100
Jan 9, 2024 11.22 12.37 11.16 12.11 12.11 432,500
Jan 8, 2024 11.30 11.43 10.55 11.28 11.28 444,400
Jan 5, 2024 11.01 11.95 10.51 11.27 11.27 498,300
Jan 4, 2024 10.00 11.29 9.95 11.00 11.00 566,900
Jan 3, 2024 9.90 10.23 9.57 9.84 9.84 180,000
Jan 2, 2024 9.79 9.95 9.31 9.92 9.92 218,100
Dec 29, 2023 9.35 9.90 9.24 9.47 9.47 325,200
Dec 28, 2023 9.40 9.40 8.88 9.14 9.14 74,300
Dec 27, 2023 9.29 9.48 9.15 9.42 9.42 111,700
Dec 26, 2023 8.90 9.43 8.90 9.37 9.37 112,300
Dec 22, 2023 8.90 9.00 8.74 8.86 8.86 36,900
Dec 21, 2023 8.79 8.97 8.63 8.94 8.94 52,300
Dec 20, 2023 8.75 9.09 8.40 8.60 8.60 112,600
Dec 19, 2023 8.51 9.06 8.51 8.97 8.97 136,500
Dec 18, 2023 8.27 8.68 8.09 8.39 8.39 81,000
Dec 15, 2023 8.26 8.52 8.25 8.27 8.27 62,800
Dec 14, 2023 8.58 8.58 8.06 8.13 8.13 102,000
Dec 13, 2023 8.16 8.51 8.05 8.40 8.40 55,700
Dec 12, 2023 8.49 8.61 8.04 8.16 8.16 75,200
Dec 11, 2023 8.75 8.76 8.39 8.45 8.45 79,000
Dec 8, 2023 8.60 8.80 8.45 8.67 8.67 117,500
Dec 7, 2023 8.74 8.80 8.19 8.44 8.44 136,400
Dec 6, 2023 8.80 8.80 8.60 8.75 8.75 86,200
Dec 5, 2023 8.60 8.79 8.41 8.76 8.76 112,100
Dec 4, 2023 7.89 8.79 7.89 8.77 8.77 272,400
Dec 1, 2023 7.46 8.06 7.33 7.82 7.82 99,100
Nov 30, 2023 7.82 7.82 7.01 7.36 7.36 139,500
Nov 29, 2023 7.70 7.90 7.65 7.86 7.86 65,200
Nov 28, 2023 7.53 7.97 7.51 7.67 7.67 109,600
Nov 27, 2023 7.01 7.63 7.01 7.49 7.49 114,800
Nov 24, 2023 7.20 7.34 7.05 7.18 7.18 35,400
Nov 22, 2023 7.29 7.50 7.16 7.21 7.21 41,400
Nov 21, 2023 7.65 7.66 7.05 7.20 7.20 97,700
Nov 20, 2023 6.94 7.61 6.92 7.57 7.57 233,500
Nov 17, 2023 6.47 6.91 6.43 6.87 6.87 102,100
Nov 16, 2023 6.35 6.65 6.30 6.51 6.51 98,500
Nov 15, 2023 6.10 6.69 5.93 6.28 6.28 282,400
Nov 14, 2023 5.01 5.60 4.82 5.50 5.50 151,700
Nov 13, 2023 4.87 4.95 4.74 4.83 4.83 73,500
Nov 10, 2023 4.65 5.02 4.65 4.96 4.96 34,100
Nov 9, 2023 4.91 4.91 4.64 4.69 4.69 23,800
Nov 8, 2023 4.92 4.98 4.80 4.86 4.86 11,800
Nov 7, 2023 4.97 5.07 4.96 4.97 4.97 10,200
Nov 6, 2023 5.03 5.07 4.89 5.00 5.00 38,200
Nov 3, 2023 4.89 5.06 4.80 4.95 4.95 48,300
Nov 2, 2023 4.85 4.85 4.68 4.76 4.76 21,400
Nov 1, 2023 4.75 4.76 4.62 4.69 4.69 31,200
Oct 31, 2023 4.90 4.98 4.57 4.73 4.73 35,600
Oct 30, 2023 4.55 4.97 4.49 4.93 4.93 79,400
Oct 27, 2023 4.46 4.56 4.28 4.54 4.54 30,600
Oct 26, 2023 4.54 4.55 4.20 4.33 4.33 60,100
Oct 25, 2023 4.62 4.65 4.54 4.55 4.55 24,000
Oct 24, 2023 4.68 4.83 4.62 4.67 4.67 36,800
Oct 23, 2023 4.73 4.79 4.61 4.71 4.71 40,000
Oct 20, 2023 4.70 4.74 4.62 4.69 4.69 59,900
Oct 19, 2023 4.85 5.25 4.67 4.70 4.70 22,700

Related Tickers