VirTra Inc (VTSI) Historical Stock Data
7.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTSI is down -0.30% a day on average. There have been 16 days where VirTra Inc closed green and 14 days where VTSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 7.42 | 7.40 | ↓$0.02 (-0.27%) | 7.24 | 7.44 | 50.37K |
| 2024-11-19 | 7.13 | 7.39 | ↑$0.26 (3.65%) | 7.05 | 7.39 | 109.36K |
| 2024-11-18 | 6.85 | 7.11 | ↑$0.26 (3.80%) | 6.71 | 7.17 | 98.60K |
| 2024-11-15 | 7.42 | 6.77 | ↓$0.66 (-8.83%) | 6.70 | 7.42 | 219.72K |
| 2024-11-14 | 8.17 | 7.36 | ↓$0.81 (-9.91%) | 7.33 | 8.17 | 184.70K |
| 2024-11-13 | 7.88 | 8.17 | ↑$0.29 (3.68%) | 7.84 | 8.53 | 581.10K |
| 2024-11-12 | 6.97 | 6.65 | ↓$0.32 (-4.59%) | 6.60 | 7.17 | 162.36K |
| 2024-11-11 | 7.23 | 6.98 | ↓$0.26 (-3.53%) | 6.91 | 7.40 | 137.77K |
| 2024-11-08 | 6.65 | 6.91 | ↑$0.26 (3.91%) | 6.54 | 6.97 | 130.63K |
| 2024-11-07 | 6.73 | 6.58 | ↓$0.15 (-2.23%) | 6.52 | 6.77 | 83.04K |
| 2024-11-06 | 6.70 | 6.70 | ↑$0.00 (0.00%) | 6.52 | 6.99 | 129.08K |
| 2024-11-05 | 6.19 | 6.43 | ↑$0.24 (3.88%) | 6.14 | 6.45 | 42.58K |
| 2024-11-04 | 6.18 | 6.15 | ↓$0.03 (-0.49%) | 6.13 | 6.27 | 37.12K |
| 2024-11-01 | 6.06 | 6.16 | ↑$0.10 (1.65%) | 6.04 | 6.24 | 52.64K |
| 2024-10-31 | 6.30 | 6.10 | ↓$0.20 (-3.17%) | 6.10 | 6.42 | 71.21K |
| 2024-10-30 | 6.37 | 6.38 | ↑$0.01 (0.16%) | 6.36 | 6.57 | 38.89K |
| 2024-10-29 | 6.41 | 6.37 | ↓$0.04 (-0.62%) | 6.28 | 6.51 | 41.01K |
| 2024-10-28 | 6.63 | 6.44 | ↓$0.19 (-2.87%) | 6.40 | 6.68 | 76.08K |
| 2024-10-25 | 6.35 | 6.52 | ↑$0.17 (2.68%) | 6.35 | 6.66 | 86.18K |
| 2024-10-24 | 6.24 | 6.35 | ↑$0.11 (1.76%) | 6.24 | 6.37 | 29.34K |
| 2024-10-23 | 6.21 | 6.22 | ↑$0.01 (0.16%) | 6.16 | 6.32 | 34.67K |
| 2024-10-22 | 6.23 | 6.22 | ↓$0.01 (-0.16%) | 6.15 | 6.28 | 39.58K |
| 2024-10-21 | 6.57 | 6.26 | ↓$0.31 (-4.72%) | 6.24 | 6.57 | 72.25K |
| 2024-10-18 | 6.63 | 6.52 | ↓$0.11 (-1.66%) | 6.43 | 6.72 | 40.67K |
| 2024-10-17 | 6.59 | 6.60 | ↑$0.01 (0.15%) | 6.45 | 6.63 | 48.05K |
| 2024-10-16 | 6.46 | 6.56 | ↑$0.10 (1.55%) | 6.28 | 6.57 | 55.78K |
| 2024-10-15 | 6.37 | 6.35 | ↓$0.02 (-0.31%) | 6.25 | 6.56 | 111.97K |
| 2024-10-14 | 6.32 | 6.36 | ↑$0.04 (0.63%) | 6.12 | 6.39 | 83.54K |
| 2024-10-11 | 5.98 | 6.31 | ↑$0.33 (5.52%) | 5.98 | 6.31 | 86.90K |
| 2024-10-10 | 5.94 | 6.01 | ↑$0.07 (1.18%) | 5.80 | 6.02 | 79.34K |
Create an account or log in to view more rows.
$VTSI looks good
$VTSI i'm out of slaps for the day
$VTSI low volume
expect flat or negative close
$VTSI nice gap
$VTSI Be patient !!
$VTSI Same thing
different day
$VTSI Lol she wants higher
$VTSI we want higher!!!
$VTSI I warned you all fairly you morons.
$VTSI gimme gimme