Virtra Inc (VTSI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 3.36134453782 | 8.33 | 8.98 | 8.22 | 95356 | 8.56558287 | CS |
| 4 | 1.02 | 13.4387351779 | 7.59 | 9.4 | 7.39 | 154165 | 8.38989081 | CS |
| 12 | -8.22 | -48.8413547237 | 16.83 | 17.68 | 7.16 | 234361 | 9.88742611 | CS |
| 26 | -3.3 | -27.7078085642 | 11.91 | 17.68 | 7.16 | 238582 | 11.44332745 | CS |
| 52 | 1.61 | 23 | 7 | 17.68 | 4.2 | 168114 | 10.71998949 | CS |
| 156 | 1.61 | 23 | 7 | 17.68 | 3.7 | 100875 | 9.18543236 | CS |
| 260 | 6.13 | 247.177419355 | 2.48 | 17.68 | 2 | 230643 | 7.79311896 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 8.61 | 8.8699999 | 8.4284 | 88387 |
| 1721860500 | 8.52 | -0.12 | -1.39 | 8.6199999 | 8.77 | 8.47 | 94433 |
| 1721774100 | 8.64 | 0.31 | 3.72 | 8.33 | 8.66 | 8.26 | 89199 |
| 1721687700 | 8.33 | -0.02 | -0.24 | 8.33 | 8.44 | 8.1 | 77128 |
| 1721428500 | 8.35 | -0.24 | -2.79 | 8.59 | 8.63 | 8.25 | 107008 |
| 1721342100 | 8.59 | -0.29 | -3.27 | 8.84 | 9.06 | 8.55 | 122588 |
| 1721255700 | 8.88 | -0.38 | -4.10 | 9.23 | 9.3166 | 8.74 | 228168 |
| 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 | 7.73 | 8.06 | 7.57 | 166757 |
| 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 | -0.02 | -0.26 | 7.77 | 7.77 | 7.35 | 95991 |
| 1719614100 | 7.59 | 0 | 0.00 | 7.59 | 7.59 | 7.59 | 0 |
| 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 |
| 1718750100 | 7.84 | -0.05 | -0.63 | 7.9 | 8.0399999 | 7.75 | 168435 |
| 1718663700 | 7.89 | -0.26 | -3.19 | 8.16 | 8.16 | 7.75 | 157703 |
| 1718404500 | 8.15 | 0 | 0.00 | 8.09 | 8.28 | 7.91 | 148909 |
| 1718318100 | 8.15 | -0.08 | -0.97 | 8.2899999 | 8.445 | 8.01 | 216274 |
| 1718231700 | 8.23 | 0.12 | 1.48 | 8.21 | 9.08 | 8.1503 | 381193 |
| 1718145300 | 8.11 | -0.03 | -0.41 | 8.05 | 8.5 | 8.05 | 212669 |
| 1718058900 | 8.1432 | -0.03 | -0.33 | 8.15 | 8.36 | 8 | 344956 |
| 1717799700 | 8.17 | -0.28 | -3.31 | 8.5399999 | 8.75 | 8.1199999 | 188715 |
| 1717713300 | 8.45 | -0.4 | -4.52 | 8.82 | 9 | 8.41 | 117234 |
| 1717626900 | 8.85 | 0.38 | 4.49 | 8.53 | 8.855 | 8.475 | 168444 |
| 1717540500 | 8.47 | -0.37 | -4.19 | 8.75 | 8.76 | 8.21 | 355556 |
| 1717454100 | 8.84 | -0.32 | -3.49 | 9.26 | 9.32 | 8.7617999 | 213046 |
| 1717194900 | 9.16 | 0.04 | 0.44 | 9.25 | 9.34 | 8.9225 | 203113 |
| 1717108500 | 9.1199999 | -0.73 | -7.41 | 9.85 | 9.85 | 9.11 | 272090 |
| 1717022100 | 9.85 | -0.35 | -3.43 | 10.01 | 10.1694 | 9.803 | 122239 |
| 1716935700 | 10.2 | -0.19 | -1.83 | 11 | 11 | 10.02 | 223680 |
| 1716590100 | 10.39 | 0.86 | 9.02 | 9.65 | 10.42 | 9.53 | 290976 |
| 1716503700 | 9.53 | -0.23 | -2.36 | 9.73 | 9.83 | 9.3 | 309873 |
| 1716417300 | 9.76 | 0.08 | 0.83 | 9.67 | 10.18 | 9.6 | 326990 |
| 1716330900 | 9.68 | -0.18 | -1.83 | 9.82 | 9.98 | 9.5399999 | 322134 |
| 1716244500 | 9.86 | -0.25 | -2.47 | 9.96 | 10.3 | 9.63 | 365736 |
| 1715985300 | 10.11 | -0.35 | -3.35 | 10.56 | 10.94 | 9.65 | 460098 |
| 1715898900 | 10.46 | -1.05 | -9.12 | 11.44 | 11.44 | 10.23 | 618872 |
| 1715812500 | 11.51 | -4.9 | -29.86 | 11.6 | 12.34 | 10.6401 | 1478738 |
| 1715726100 | 16.41 | -0.37 | -2.21 | 16.7 | 17.06 | 16.149999 | 426423 |
| 1715639700 | 16.78 | 0.07 | 0.42 | 16.87 | 17.68 | 16.76 | 179419 |
| 1715380500 | 16.71 | -0.41 | -2.39 | 17.14 | 17.6 | 16.625 | 123994 |
| 1715294100 | 17.12 | 0.52 | 3.13 | 16.559999 | 17.18 | 16.14 | 141662 |
| 1715207700 | 16.6 | -0.15 | -0.90 | 16.739999 | 17.651 | 16.51 | 272738 |
| 1715121300 | 16.75 | -0.33 | -1.93 | 16.83 | 17.3343 | 16.54 | 184649 |
| 1715034900 | 17.08 | 0.56 | 3.39 | 16.52 | 17.23 | 16.4545 | 240314 |
| 1714775700 | 16.52 | 0.23 | 1.41 | 16.53 | 16.675 | 15.85 | 142702 |
| 1714689300 | 16.29 | 0.22 | 1.37 | 16.1 | 16.9 | 15.84 | 239193 |
| 1714602900 | 16.07 | 0.31 | 1.97 | 15.65 | 16.23 | 14.67 | 253390 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
