Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Virtra Systems Inc
(NQ:
VTSI
)
16.71
-0.41 (-2.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
5.890
5.950
5.770
5.900
179,400
+0.00(+0.00%)
Apr 29, 2021
5.800
5.980
5.760
5.900
204,839
+0.09(+1.55%)
Apr 28, 2021
5.830
5.870
5.540
5.810
214,800
-0.01(-0.17%)
Apr 27, 2021
5.840
5.850
5.670
5.820
211,109
-0.02(-0.34%)
Apr 26, 2021
5.700
5.850
5.480
5.840
447,675
+0.15(+2.64%)
Apr 23, 2021
5.280
5.780
5.250
5.690
591,100
+0.39(+7.36%)
Apr 22, 2021
5.250
5.430
5.120
5.300
455,094
+0.05(+0.95%)
Apr 21, 2021
4.960
5.300
4.810
5.250
316,771
+0.25(+5.00%)
Apr 20, 2021
5.180
5.180
4.750
5.000
337,617
-0.11(-2.15%)
Apr 19, 2021
4.960
5.200
4.920
5.110
686,349
+0.06(+1.19%)
Apr 16, 2021
4.720
5.080
4.570
5.050
671,400
+0.32(+6.77%)
Apr 15, 2021
4.750
4.790
4.600
4.730
332,930
+0.00(+0.00%)
Apr 14, 2021
4.800
4.910
4.690
4.730
543,802
-0.19(-3.86%)
Apr 13, 2021
4.940
5.000
4.610
4.920
465,527
-0.05(-1.01%)
Apr 12, 2021
4.930
5.020
4.620
4.970
1,429,221
+0.10(+2.05%)
Apr 09, 2021
4.920
4.940
4.800
4.870
691,400
-0.11(-2.21%)
Apr 08, 2021
5.050
5.140
4.850
4.980
701,301
-0.12(-2.35%)
Apr 07, 2021
5.300
5.300
4.930
5.100
980,340
-0.23(-4.32%)
Apr 06, 2021
5.190
5.370
5.020
5.330
646,144
+0.14(+2.70%)
Apr 05, 2021
5.660
5.700
5.190
5.190
871,479
-0.38(-6.82%)
Apr 01, 2021
5.960
6.020
5.330
5.570
1,977,900
-0.58(-9.43%)
Mar 31, 2021
5.920
6.350
5.760
6.150
5,239,288
-1.82(-22.84%)
Mar 30, 2021
7.260
10.17
6.600
7.970
165,653,136
+3.19(+66.74%)
Mar 29, 2021
4.670
4.790
4.580
4.780
185,058
+0.07(+1.49%)
Mar 26, 2021
4.620
4.790
4.600
4.710
37,500
+0.23(+5.13%)
Mar 25, 2021
4.570
4.745
4.320
4.480
40,761
-0.12(-2.61%)
Mar 24, 2021
4.798
4.859
4.600
4.600
18,742
-0.16(-3.36%)
Mar 23, 2021
4.840
4.870
4.750
4.760
28,263
-0.09(-1.86%)
Mar 22, 2021
4.740
4.970
4.710
4.850
26,350
-0.04(-0.82%)
Mar 19, 2021
4.860
4.990
4.780
4.890
24,300
+0.09(+1.87%)
Mar 18, 2021
5.050
5.050
4.800
4.800
27,266
-0.27(-5.33%)
Mar 17, 2021
5.020
5.070
4.980
5.070
12,188
-0.03(-0.59%)
Mar 16, 2021
5.220
5.330
4.960
5.100
23,633
-0.12(-2.30%)
Mar 15, 2021
5.350
5.350
5.160
5.220
17,615
-0.13(-2.43%)
Mar 12, 2021
5.350
5.350
5.210
5.350
26,300
+0.07(+1.33%)
Mar 11, 2021
5.200
5.300
5.200
5.280
15,347
+0.11(+2.13%)
Mar 10, 2021
5.250
5.260
5.120
5.170
23,728
+0.07(+1.37%)
Mar 09, 2021
5.010
5.250
4.990
5.100
32,760
+0.13(+2.62%)
Mar 08, 2021
4.850
5.100
4.800
4.970
69,168
+0.19(+3.97%)
Mar 05, 2021
5.050
5.090
4.680
4.780
66,500
-0.32(-6.27%)
Mar 04, 2021
5.500
5.500
5.000
5.100
108,441
-0.46(-8.27%)
Mar 03, 2021
5.610
5.740
5.500
5.560
35,186
-0.16(-2.80%)
Mar 02, 2021
5.760
5.810
5.610
5.720
26,269
-0.09(-1.55%)
Mar 01, 2021
5.720
5.940
5.650
5.810
17,974
+0.11(+1.93%)
Feb 26, 2021
5.620
5.820
5.520
5.700
43,000
+0.10(+1.79%)
Feb 25, 2021
5.500
5.670
5.410
5.600
70,227
+0.15(+2.75%)
Feb 24, 2021
5.450
5.465
5.350
5.450
50,721
+0.00(+0.00%)
Feb 23, 2021
5.670
5.715
5.300
5.450
107,322
-0.40(-6.84%)
Feb 22, 2021
5.720
6.090
5.700
5.850
180,683
+0.21(+3.72%)
Feb 19, 2021
5.430
5.640
5.395
5.640
48,300
+0.19(+3.49%)
Feb 18, 2021
5.630
5.658
5.330
5.450
51,287
-0.28(-4.89%)
Feb 17, 2021
5.720
5.860
5.600
5.730
164,806
+0.13(+2.32%)
Feb 16, 2021
5.250
5.750
5.250
5.600
235,625
+0.65(+13.13%)
Feb 12, 2021
4.750
5.070
4.660
4.950
173,000
+0.37(+8.08%)
Feb 11, 2021
4.600
4.740
4.550
4.580
59,796
+0.06(+1.33%)
Feb 10, 2021
4.490
4.550
4.332
4.520
31,427
-0.02(-0.44%)
Feb 09, 2021
4.540
4.570
4.520
4.540
45,394
-0.05(-1.09%)
Feb 08, 2021
4.400
4.670
4.400
4.590
68,861
+0.22(+5.03%)
Feb 05, 2021
4.200
4.400
4.180
4.370
55,000
+0.21(+5.05%)
Feb 04, 2021
3.950
4.190
3.875
4.160
58,514
+0.19(+4.79%)
Feb 03, 2021
4.000
4.010
3.930
3.970
13,569
-0.01(-0.25%)
Feb 02, 2021
3.930
3.980
3.890
3.980
16,361
+0.13(+3.38%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.