Virtra Inc (VTSI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -2.20820189274 | 6.34 | 6.59 | 6.1 | 54314 | 6.25899083 | CS |
| 4 | -0.85 | -12.0567375887 | 7.05 | 7.28 | 5.63 | 96901 | 6.34100654 | CS |
| 12 | -1.31 | -17.4434087883 | 7.51 | 9.4 | 5.63 | 127729 | 7.57209008 | CS |
| 26 | -3.59 | -36.6700715015 | 9.79 | 17.68 | 5.63 | 229984 | 10.94956857 | CS |
| 52 | 0.12 | 1.97368421053 | 6.08 | 17.68 | 4.2 | 176465 | 10.54212935 | CS |
| 156 | -2.45 | -28.323699422 | 8.65 | 17.68 | 3.7 | 100030 | 9.13743767 | CS |
| 260 | 3.19 | 105.980066445 | 3.01 | 17.68 | 2 | 232187 | 7.81934807 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 6.2 | 0.1 | 1.64 | 6.11 | 6.38 | 6.11 | 52172 |
| 1726612500 | 6.1 | -0.12 | -1.93 | 6.32 | 6.5 | 6.1 | 54247 |
| 1726526100 | 6.22 | -0.19 | -2.96 | 6.37 | 6.5 | 6.21 | 60142 |
| 1726266900 | 6.41 | 0.01 | 0.16 | 6.4 | 6.51 | 6.32 | 35710 |
| 1726180500 | 6.4 | 0.13 | 2.07 | 6.3 | 6.59 | 6.3 | 61956 |
| 1726094100 | 6.2699999 | 0.12 | 1.95 | 6.14 | 6.3 | 6.01 | 39234 |
| 1726007700 | 6.15 | 0 | 0.00 | 6.24 | 6.24 | 5.96 | 93650 |
| 1725921300 | 6.15 | 0.22 | 3.71 | 5.99 | 6.22 | 5.98 | 109871 |
| 1725662100 | 5.93 | -0.03 | -0.50 | 5.95 | 6 | 5.84 | 106971 |
| 1725575700 | 5.96 | -0.14 | -2.21 | 6.13 | 6.16 | 5.905 | 113994 |
| 1725489300 | 6.095 | -0.08 | -1.22 | 6.12 | 6.19 | 6.035 | 93007 |
| 1725402900 | 6.17 | -0.55 | -8.18 | 6.75 | 6.75 | 6.03 | 150953 |
| 1725057300 | 6.72 | 0.08 | 1.20 | 6.68 | 6.75 | 6.5199999 | 80669 |
| 1724970900 | 6.64 | 0.06 | 0.91 | 6.65 | 6.77 | 6.57 | 75044 |
| 1724884500 | 6.58 | 0.05 | 0.84 | 6.48 | 6.72 | 6.48 | 61256 |
| 1724798100 | 6.525 | 0.15 | 2.27 | 6.42 | 6.68 | 6.25 | 211664 |
| 1724711700 | 6.38 | -0.87 | -12.00 | 7.19 | 7.25 | 6.36 | 211830 |
| 1724452500 | 7.25 | 0.36 | 5.22 | 6.98 | 7.28 | 6.945 | 86216 |
| 1724366100 | 6.89 | -0.15 | -2.06 | 7.05 | 7.08 | 6.86 | 57426 |
| 1724279700 | 7.035 | 0.09 | 1.37 | 7.02 | 7.142 | 6.84 | 85537 |
| 1724193300 | 6.94 | -0.17 | -2.39 | 7.08 | 7.11 | 6.84 | 92714 |
| 1724106900 | 7.11 | 0.09 | 1.28 | 7.02 | 7.25 | 6.945 | 155243 |
| 1723847700 | 7.02 | -0.22 | -3.04 | 7.2 | 7.39 | 7.02 | 71496 |
| 1723761300 | 7.24 | 0.11 | 1.54 | 7.35 | 7.5 | 7.16 | 83913 |
| 1723674900 | 7.13 | 0.09 | 1.28 | 7.09 | 7.335 | 7.08 | 103466 |
| 1723588500 | 7.04 | -0.34 | -4.54 | 6.63 | 7.5 | 6.42 | 329447 |
| 1723502100 | 7.375 | -0.33 | -4.22 | 7.74 | 8 | 7.3 | 312435 |
| 1723242900 | 7.7 | -0.11 | -1.41 | 7.81 | 7.91 | 7.585 | 54733 |
| 1723156500 | 7.81 | 0.25 | 3.31 | 7.6 | 7.86 | 7.56 | 51054 |
| 1723070100 | 7.56 | 0.01 | 0.13 | 7.68 | 7.83 | 7.51 | 65359 |
| 1722983700 | 7.55 | 0 | 0.00 | 7.54 | 7.62 | 7.4 | 84061 |
| 1722897300 | 7.55 | -0.22 | -2.83 | 7.26 | 7.62 | 7.1247 | 131717 |
| 1722638100 | 7.77 | -0.53 | -6.39 | 8.05 | 8.05 | 7.64 | 142040 |
| 1722551700 | 8.3 | -0.47 | -5.36 | 8.83 | 8.89 | 8.23 | 162673 |
| 1722465300 | 8.77 | 0.16 | 1.86 | 8.61 | 8.98 | 8.5201 | 104202 |
| 1722378900 | 8.61 | 0.3 | 3.61 | 8.41 | 8.63 | 8.24 | 128169 |
| 1722292500 | 8.31 | -0.46 | -5.25 | 8.82 | 8.82 | 8.22 | 118051 |
| 1722033300 | 8.77 | 0.09 | 1.04 | 8.71 | 8.98 | 8.56 | 86712 |
| 1721946900 | 8.68 | 0.16 | 1.88 | 8.545 | 8.8699999 | 8.4284 | 86880 |
| 1721860500 | 8.52 | -0.12 | -1.39 | 8.6199999 | 8.77 | 8.47 | 94071 |
| 1721774100 | 8.64 | 0.24 | 2.86 | 8.33 | 8.66 | 8.26 | 89199 |
| 1721687700 | 8.4 | 0.05 | 0.60 | 8.33 | 8.44 | 8.1 | 57486 |
| 1721428500 | 8.35 | -0.24 | -2.79 | 8.49 | 8.5399999 | 8.25 | 103660 |
| 1721342100 | 8.59 | -0.29 | -3.27 | 8.84 | 9.06 | 8.55 | 122588 |
| 1721255700 | 8.88 | -0.38 | -4.10 | 9.24 | 9.3166 | 8.74 | 226122 |
| 1721169300 | 9.26 | 0.24 | 2.66 | 9.02 | 9.4 | 8.96 | 277289 |
| 1721082900 | 9.02 | 0.77 | 9.33 | 8.25 | 9.2 | 8.25 | 371199 |
| 1720823700 | 8.25 | 0.2 | 2.48 | 8.1 | 8.48 | 8.05 | 135634 |
| 1720737300 | 8.05 | 0.48 | 6.34 | 7.61 | 8.06 | 7.57 | 163884 |
| 1720650900 | 7.57 | -0.13 | -1.69 | 7.7 | 7.7786 | 7.39 | 171085 |
| 1720564500 | 7.7 | -0.19 | -2.41 | 7.93 | 7.95 | 7.68 | 100275 |
| 1720478100 | 7.89 | 0.24 | 3.14 | 7.76 | 8.18 | 7.58 | 239033 |
| 1720218900 | 7.65 | -0.1 | -1.29 | 7.73 | 7.74 | 7.48 | 145036 |
| 1720040640 | 7.75 | -0.14 | -1.77 | 8 | 8 | 7.721 | 135422 |
| 1719959700 | 7.89 | 0.32 | 4.23 | 7.59 | 7.99 | 7.5236 | 175729 |
| 1719873300 | 7.57 | -0.12 | -1.56 | 7.77 | 7.77 | 7.35 | 95991 |
| 1719614100 | 7.69 | 0.1 | 1.32 | 7.57 | 7.77 | 7.44 | 1458722 |
| 1719527700 | 7.59 | 0.02 | 0.26 | 7.51 | 7.91 | 7.4 | 181315 |
| 1719441300 | 7.57 | 0.36 | 4.99 | 7.2 | 7.59 | 7.18 | 120405 |
| 1719354900 | 7.21 | -0.33 | -4.38 | 7.54 | 7.54 | 7.16 | 242795 |
| 1719268500 | 7.54 | -0.23 | -2.96 | 7.78 | 7.91 | 7.44 | 111599 |
| 1719009300 | 7.77 | 0.03 | 0.39 | 7.74 | 7.79 | 7.49 | 236261 |
| 1718922900 | 7.74 | -0.1 | -1.28 | 7.84 | 8.08 | 7.67 | 210133 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
