Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Delayed Quote USD

VirTra, Inc. (VTSI)

Compare
4.3700
-0.1200
(-2.67%)
At close: April 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20254.38004.49004.22004.37004.370061,200
Apr 1, 20254.12004.73263.93324.49004.4900124,600
Mar 31, 20254.25004.28003.87714.07004.0700104,700
Mar 28, 20254.71004.72004.27004.27004.2700211,200
Mar 27, 20255.35005.41505.11005.16505.165099,000
Mar 26, 20255.38005.48005.21845.30005.300036,800
Mar 25, 20255.58005.58005.36005.38005.380026,200
Mar 24, 20255.23005.57005.23005.51005.510060,100
Mar 21, 20255.11005.44005.01005.21005.210083,500
Mar 20, 20255.22005.40005.10005.22005.220021,200
Mar 19, 20255.08585.42995.08585.30005.300033,600
Mar 18, 20255.10005.18005.01585.16005.160036,200
Mar 17, 20255.14005.25505.09005.14005.140038,000
Mar 14, 20255.00005.44494.97005.13005.130051,400
Mar 13, 20255.17005.30004.93504.96004.960090,300
Mar 12, 20255.09005.27004.87505.17005.170094,600
Mar 11, 20255.40005.41505.13005.17005.170061,800
Mar 10, 20255.59005.64005.31005.39005.390057,900
Mar 7, 20255.61005.71535.45005.59005.590059,300
Mar 6, 20255.66005.74505.44005.65005.650063,700
Mar 5, 20255.50005.73005.45005.66005.660068,400
Mar 4, 20255.50005.63005.25005.44005.440097,800
Mar 3, 20256.00006.08005.52005.57005.570081,100
Feb 28, 20255.92006.12335.85006.02006.020064,600
Feb 27, 20256.22006.22005.86005.92005.920070,500
Feb 26, 20256.09006.38006.09006.19006.190097,900
Feb 25, 20256.12006.15005.98006.03006.030038,400
Feb 24, 20256.02006.19005.91006.08006.080066,500
Feb 21, 20256.08006.08005.85005.92005.9200115,300
Feb 20, 20256.09006.09005.87505.97005.970051,600
Feb 19, 20256.12006.27996.01006.08006.080046,700
Feb 18, 20256.23006.27005.99006.13006.130068,900
Feb 14, 20255.98006.38005.98006.15006.1500139,000
Feb 13, 20255.84005.99295.77005.99005.990067,400
Feb 12, 20256.04006.08005.78205.80005.800087,300
Feb 11, 20256.19006.23006.07006.10006.100044,000
Feb 10, 20256.13006.36636.02886.22006.220034,700
Feb 7, 20256.01006.27006.01006.07006.070054,600
Feb 6, 20256.22006.29766.00006.07006.070039,500
Feb 5, 20256.23006.40006.17006.22006.220065,700
Feb 4, 20256.27006.28006.10006.22006.220072,200
Feb 3, 20256.30006.33506.10006.27006.270064,400
Jan 31, 20256.53006.60006.32006.37006.370046,400
Jan 30, 20256.53006.69806.45006.48006.480037,200
Jan 29, 20256.45006.57006.39006.52006.520041,200
Jan 28, 20256.43006.49216.31006.46006.460037,100
Jan 27, 20256.53006.54506.25006.37006.370085,000
Jan 24, 20256.70006.70006.40006.61006.610081,700
Jan 23, 20256.65006.82206.60106.70006.700055,100
Jan 22, 20256.77006.87006.60006.62006.620034,600
Jan 21, 20256.83006.95006.75006.76006.760041,100
Jan 17, 20256.85006.90006.73006.83006.830053,100
Jan 16, 20256.80007.01006.80006.85006.850032,800
Jan 15, 20256.85006.90006.72016.83006.830032,500
Jan 14, 20256.66006.83006.64006.75006.750076,900
Jan 13, 20256.44006.59006.31006.59006.590039,100
Jan 10, 20256.63006.67996.45506.53006.530052,100
Jan 8, 20256.76006.84606.65616.79006.790033,700
Jan 7, 20256.90007.07006.75006.85006.850046,400
Jan 6, 20257.06007.18006.81506.89006.890050,800
Jan 3, 20257.00007.23826.93057.01007.010051,800
Jan 2, 20257.04007.11296.75006.83006.830053,700
Dec 31, 20246.67006.83006.54006.75006.750073,000
Dec 30, 20246.59006.75496.49006.62006.620061,900
Dec 27, 20246.80006.97006.54006.62006.620053,400
Dec 26, 20246.47006.86006.47006.80006.800061,500
Dec 24, 20246.32006.64006.32006.54006.540033,600
Dec 23, 20246.29006.50006.15006.33006.330095,600
Dec 20, 20246.27006.55006.25006.42006.4200104,200
Dec 19, 20246.65006.72006.36006.42006.420063,700
Dec 18, 20246.87006.97006.45006.49006.490078,400
Dec 17, 20246.87007.05006.79006.83006.830078,700
Dec 16, 20246.92007.08006.89077.04007.040038,400
Dec 13, 20246.91007.10006.69006.92006.9200115,700
Dec 12, 20247.20007.49006.95006.98006.980069,700
Dec 11, 20247.38007.49007.16007.19007.190051,300
Dec 10, 20247.10007.47007.01007.25007.250074,200
Dec 9, 20247.03007.37006.90007.06007.060074,100
Dec 6, 20247.17007.26006.89006.95006.950065,200
Dec 5, 20247.17007.30007.05007.13007.130082,400
Dec 4, 20247.51007.51007.22007.22007.220096,400
Dec 3, 20247.75007.83277.40017.49507.4950101,100
Dec 2, 20247.95007.99997.71007.72007.720072,600
Nov 29, 20247.60007.91007.55997.83007.830038,600
Nov 27, 20248.07008.13007.50007.61007.610079,600
Nov 26, 20247.63008.20007.53277.96007.9600122,700
Nov 25, 20247.77007.97007.65007.65007.650082,900
Nov 22, 20247.53007.76997.48007.71007.710068,200
Nov 21, 20247.47007.58007.35007.46007.460074,600
Nov 20, 20247.42007.43587.23837.40007.400050,900
Nov 19, 20247.13007.39007.05007.39007.3900109,400
Nov 18, 20246.85007.17006.71067.11007.110099,200
Nov 15, 20247.42007.47006.70006.76506.7650219,800
Nov 14, 20248.17008.17007.29007.36007.3600184,700
Nov 13, 20247.88008.53007.84008.17008.1700582,400
Nov 12, 20246.97007.17006.60006.65006.6500166,400
Nov 11, 20247.23007.43406.91006.97506.9750138,500
Nov 8, 20246.65006.97006.54006.91006.9100130,600
Nov 7, 20246.73006.77006.52006.58006.580084,300
Nov 6, 20246.70006.98686.52006.70006.7000129,100
Nov 5, 20246.19006.45006.14006.43006.430043,100
Nov 4, 20246.18006.28006.13006.15006.150037,700
Nov 1, 20246.06006.24006.04006.16006.160053,300
Oct 31, 20246.30006.42006.10006.10006.100072,200
Oct 30, 20246.37006.57006.36006.38006.380038,900
Oct 29, 20246.41006.51006.28006.37006.370041,300
Oct 28, 20246.63006.70006.39506.44006.440076,200
Oct 25, 20246.35006.66006.35006.52006.520086,400
Oct 24, 20246.24006.38006.23006.35006.350029,400
Oct 23, 20246.21006.32006.15006.22006.220034,700
Oct 22, 20246.23006.28006.14506.22006.220039,600
Oct 21, 20246.57006.57006.24006.26006.260072,700
Oct 18, 20246.63006.72006.43006.52006.520041,100
Oct 17, 20246.59006.63006.45006.60006.600048,400
Oct 16, 20246.46006.57006.28006.56006.560056,300
Oct 15, 20246.37006.56006.25006.35006.3500112,000
Oct 14, 20246.32006.39006.12006.36006.360083,500
Oct 11, 20245.98006.32005.98006.31006.310086,900
Oct 10, 20245.94006.02005.80006.01006.010079,300
Oct 9, 20245.92006.04595.90005.97005.970059,200
Oct 8, 20246.03006.07005.94005.98005.980054,600
Oct 7, 20246.14006.17575.99006.04006.040062,900
Oct 4, 20246.16006.18005.90006.11006.110081,900
Oct 3, 20246.11006.20506.00006.06006.060060,200
Oct 2, 20246.11006.15006.06506.10006.100038,300
Oct 1, 20246.26006.35006.09006.16006.160063,900
Sep 30, 20246.20006.29996.10016.22006.220061,500
Sep 27, 20246.34006.36406.16006.25006.250060,600
Sep 26, 20246.21006.34506.09006.22006.220057,900
Sep 25, 20246.17006.27006.03006.17006.170051,800
Sep 24, 20246.42006.43006.14506.16006.160090,400
Sep 23, 20246.17006.44006.17006.41006.410049,000
Sep 20, 20246.42006.53006.15506.19006.1900160,600
Sep 19, 20246.32006.56006.28756.47006.470073,500
Sep 18, 20246.11006.38006.10006.20006.200055,100
Sep 17, 20246.28006.50006.10006.10006.100055,000
Sep 16, 20246.37006.50006.21006.22006.220062,700
Sep 13, 20246.40006.51006.32006.41006.410036,500
Sep 12, 20246.34006.59006.30006.40006.400063,100
Sep 11, 20246.14006.30006.01006.27006.270039,200
Sep 10, 20246.66006.66005.96006.15006.1500124,900
Sep 9, 20245.99006.22005.98006.15006.1500109,900
Sep 6, 20245.67006.00005.63005.93005.9300150,700
Sep 5, 20246.14006.16005.90505.96005.9600115,500
Sep 4, 20246.12006.19006.03506.09506.095093,000
Sep 3, 20246.67006.75006.03006.17006.1700152,300
Aug 30, 20246.68006.75006.52006.72006.720080,700
Aug 29, 20246.65006.77006.57006.64006.640075,000
Aug 28, 20246.48006.72006.48006.58006.580061,300
Aug 27, 20246.45006.68006.25006.52506.5250211,700
Aug 26, 20247.19007.20006.36006.38006.3800211,800
Aug 23, 20246.98007.28006.94507.25007.250086,200
Aug 22, 20247.05007.08006.86006.89006.890057,400
Aug 21, 20247.02007.14206.84007.03507.035085,800
Aug 20, 20247.08007.08006.84006.94006.940092,700
Aug 19, 20247.02007.25006.94507.11007.1100155,200
Aug 16, 20247.28007.39007.02007.02007.020075,700
Aug 15, 20247.35007.50007.16007.24007.240083,900
Aug 14, 20247.09007.33507.08007.13007.1300103,500
Aug 13, 20247.00007.50006.42007.04007.0400374,200
Aug 12, 20247.74008.00007.30007.37507.3750314,200
Aug 9, 20247.81007.91007.58507.70007.700054,700
Aug 8, 20247.60007.86007.56007.81007.810051,100
Aug 7, 20247.68007.83007.51007.56007.560065,400
Aug 6, 20247.54007.62007.40007.55007.550084,100
Aug 5, 20247.42007.62007.12477.55007.5500148,800
Aug 2, 20248.05008.08247.64007.77007.7700152,200
Aug 1, 20248.83008.89008.23008.30008.3000162,700
Jul 31, 20248.61008.98008.52018.77008.7700104,200
Jul 30, 20248.41008.63008.24008.61008.6100128,200
Jul 29, 20248.82008.82008.22008.31008.3100118,100
Jul 26, 20248.71008.98008.56008.77008.770086,700
Jul 25, 20248.61008.87008.42848.68008.680087,700
Jul 24, 20248.62008.77008.47008.52008.520094,400
Jul 23, 20248.33008.66008.26008.64008.640089,200
Jul 22, 20248.33008.44008.10008.33008.330077,100
Jul 19, 20248.59008.63008.25008.35008.3500107,000
Jul 18, 20248.84009.06008.55008.59008.5900123,500
Jul 17, 20249.23009.31668.74008.88008.8800228,100
Jul 16, 20249.02009.40008.96009.26009.2600277,300
Jul 15, 20248.25009.20008.25009.02009.0200371,200
Jul 12, 20248.10008.48008.05008.25008.2500135,600
Jul 11, 20247.73008.06007.57008.05008.0500166,800
Jul 10, 20247.70007.77867.39007.57007.5700171,100
Jul 9, 20247.93007.95007.68007.70007.7000100,300
Jul 8, 20247.76008.18007.58007.89007.8900239,000
Jul 5, 20247.73007.74007.48007.65007.6500145,000
Jul 3, 20248.00008.00007.72107.75007.7500135,400
Jul 2, 20247.59007.99007.52367.89007.8900175,700
Jul 1, 20247.77007.77007.35007.57007.570095,900
Jun 28, 20247.57007.77007.44007.69007.69001,458,700
Jun 27, 20247.51007.91007.40007.59007.5900181,300
Jun 26, 20247.20007.59007.18007.57007.5700120,400
Jun 25, 20247.54007.54007.16007.21007.2100242,800
Jun 24, 20247.78007.91007.44007.54007.5400111,600
Jun 21, 20247.70007.79007.49007.77007.7700236,200
Jun 20, 20247.84008.08007.67007.74007.7400210,200
Jun 18, 20247.90008.04007.75007.84007.8400168,400
Jun 17, 20248.16008.16007.75007.89007.8900157,700
Jun 14, 20248.09008.28007.91008.15008.1500148,900
Jun 13, 20248.29008.44508.01008.15008.1500216,300
Jun 12, 20248.21009.08008.15038.23008.2300381,200
Jun 11, 20248.05008.50008.05008.11008.1100212,700
Jun 10, 20248.19008.36008.00008.17008.1700345,000
Jun 7, 20248.54008.75008.12008.17008.1700188,700
Jun 6, 20248.82009.00008.41008.45008.4500117,200
Jun 5, 20248.53008.85508.47508.85008.8500168,400
Jun 4, 20248.75008.75008.21008.47008.4700355,600
Jun 3, 20249.26009.32008.76188.84008.8400213,000
May 31, 20249.25009.34008.92259.16009.1600203,100
May 30, 20249.85009.85009.11009.12009.1200272,100
May 29, 202410.010010.16949.80309.85009.8500122,200
May 28, 202411.000011.000010.020010.200010.2000269,700
May 24, 20249.650010.42009.530010.390010.3900288,700
May 23, 20249.73009.83009.30009.53009.5300309,900
May 22, 20249.670010.18009.60009.76009.7600327,000
May 21, 20249.82009.98009.54009.68009.6800322,100
May 20, 20249.960010.30009.63009.86009.8600365,700
May 17, 202410.560010.94009.650010.110010.1100460,100
May 16, 202411.440011.440010.230010.460010.4600619,500
May 15, 202411.600012.340010.640111.510011.51001,478,900
May 14, 202416.700017.060016.150016.410016.4100435,800
May 13, 202416.870017.680016.760016.780016.7800179,400
May 10, 202417.140017.600016.625016.710016.7100123,800
May 9, 202416.560017.180016.140017.120017.1200141,700
May 8, 202416.740017.651016.510016.600016.6000272,700
May 7, 202416.830017.334316.540016.750016.7500184,600
May 6, 202416.520017.230016.454517.080017.0800240,300
May 3, 202416.530016.675015.850016.520016.5200142,700
May 2, 202416.100016.900015.840016.290016.2900239,200
May 1, 202415.650016.230014.670016.070016.0700253,600
Apr 30, 202415.020016.020014.410015.760015.7600460,800
Apr 29, 202413.680015.780013.640014.990014.9900493,900
Apr 26, 202412.000013.470012.000013.200013.2000270,500
Apr 25, 202412.120012.210011.889212.020012.020090,700
Apr 24, 202412.390012.390011.880012.280012.2800122,900
Apr 23, 202412.190012.660011.985012.310012.3100148,100
Apr 22, 202412.730013.050012.100012.220012.2200205,000
Apr 19, 202413.060013.160012.630012.720012.7200180,700
Apr 18, 202412.430013.720011.700013.250013.2500522,900
Apr 17, 202411.900012.074311.052011.260011.2600238,300
Apr 16, 202412.030012.105011.710011.780011.7800140,500
Apr 15, 202412.310012.620011.800012.020012.0200184,300
Apr 12, 202413.270013.270011.900112.310012.3100258,100
Apr 11, 202413.350013.720012.930013.080013.0800214,800
Apr 10, 202413.000014.120012.620013.220013.2200246,500
Apr 9, 202413.290013.671313.010013.260013.2600194,200
Apr 8, 202414.650014.935013.000013.400013.4000463,200
Apr 5, 202415.600016.970014.220014.400014.4000712,500
Apr 4, 202415.270015.550013.860014.900014.9000540,800
Apr 3, 202413.200015.620012.750015.020015.02001,204,600

Related Tickers

IDN Intellicheck, Inc.
2.9500
0.00%
 
ITMSF Intermap Technologies Corporation
1.3200
+1.54%
 
DUOT Duos Technologies Group, Inc.
5.18
-0.77%
 
AMPL Amplitude, Inc.
10.22
-1.06%
 
IMP.TO Intermap Technologies Corporation
1.8700
+0.54%
 
SMSI Smith Micro Software, Inc.
0.7610
-1.81%
 
BRZE Braze, Inc.
36.30
-0.19%
 
CREX Creative Realities, Inc.
2.0400
+4.62%
 
DAVE Dave Inc.
85.09
+0.66%
 
IDAI T Stamp Inc.
1.8800
+5.03%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.