VirTra Inc (VTSI) Historical Stock Data
4.49 ↑0.42 (10.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTSI is down -0.66% a day on average. There have been 12 days where VirTra Inc closed green and 18 days where VTSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 4.12 | 4.49 | ↑$0.37 (8.98%) | 3.93 | 4.73 | 124.60K |
| 2025-03-31 | 4.25 | 4.07 | ↓$0.18 (-4.24%) | 3.88 | 4.28 | 104.44K |
| 2025-03-28 | 4.71 | 4.27 | ↓$0.44 (-9.34%) | 4.27 | 4.72 | 211.06K |
| 2025-03-27 | 5.35 | 5.17 | ↓$0.19 (-3.46%) | 5.11 | 5.42 | 78.09K |
| 2025-03-26 | 5.38 | 5.30 | ↓$0.08 (-1.49%) | 5.22 | 5.48 | 36.72K |
| 2025-03-25 | 5.58 | 5.38 | ↓$0.20 (-3.58%) | 5.36 | 5.58 | 25.64K |
| 2025-03-24 | 5.23 | 5.51 | ↑$0.28 (5.35%) | 5.23 | 5.56 | 59.98K |
| 2025-03-21 | 5.11 | 5.21 | ↑$0.10 (1.96%) | 5.01 | 5.44 | 78.44K |
| 2025-03-20 | 5.10 | 5.22 | ↑$0.12 (2.35%) | 5.10 | 5.33 | 20.78K |
| 2025-03-19 | 5.09 | 5.30 | ↑$0.21 (4.21%) | 5.09 | 5.43 | 33.50K |
| 2025-03-18 | 5.10 | 5.16 | ↑$0.06 (1.18%) | 5.02 | 5.18 | 35.25K |
| 2025-03-17 | 5.14 | 5.14 | ↑$0.00 (0.00%) | 5.10 | 5.25 | 37.78K |
| 2025-03-14 | 5.00 | 5.13 | ↑$0.13 (2.60%) | 4.97 | 5.44 | 50.76K |
| 2025-03-13 | 5.17 | 4.96 | ↓$0.21 (-4.06%) | 4.94 | 5.30 | 90.35K |
| 2025-03-12 | 5.09 | 5.17 | ↑$0.08 (1.57%) | 4.88 | 5.27 | 94.57K |
| 2025-03-11 | 5.40 | 5.17 | ↓$0.23 (-4.26%) | 5.13 | 5.42 | 60.09K |
| 2025-03-10 | 5.59 | 5.39 | ↓$0.20 (-3.58%) | 5.31 | 5.64 | 57.60K |
| 2025-03-07 | 5.61 | 5.59 | ↓$0.02 (-0.36%) | 5.45 | 5.72 | 58.98K |
| 2025-03-06 | 5.66 | 5.65 | ↓$0.01 (-0.18%) | 5.49 | 5.75 | 63.71K |
| 2025-03-05 | 5.50 | 5.66 | ↑$0.16 (2.91%) | 5.45 | 5.73 | 68.07K |
| 2025-03-04 | 5.50 | 5.44 | ↓$0.06 (-1.09%) | 5.25 | 5.63 | 91.42K |
| 2025-03-03 | 6.00 | 5.57 | ↓$0.43 (-7.17%) | 5.53 | 6.03 | 80.97K |
| 2025-02-28 | 5.92 | 6.02 | ↑$0.10 (1.69%) | 5.85 | 6.12 | 63.16K |
| 2025-02-27 | 6.22 | 5.92 | ↓$0.30 (-4.82%) | 5.87 | 6.22 | 68.02K |
| 2025-02-26 | 6.09 | 6.19 | ↑$0.10 (1.64%) | 6.09 | 6.35 | 97.93K |
| 2025-02-25 | 6.12 | 6.03 | ↓$0.09 (-1.47%) | 5.98 | 6.15 | 33.11K |
| 2025-02-24 | 6.09 | 6.08 | ↓$0.01 (-0.16%) | 5.91 | 6.19 | 65.83K |
| 2025-02-21 | 6.08 | 5.92 | ↓$0.16 (-2.63%) | 5.85 | 6.08 | 114.73K |
| 2025-02-20 | 6.09 | 5.97 | ↓$0.12 (-1.97%) | 5.88 | 6.09 | 51.58K |
| 2025-02-19 | 6.11 | 6.08 | ↓$0.03 (-0.49%) | 6.01 | 6.28 | 44.40K |
Create an account or log in to view more rows.
$VTSI might see a whole 1% green
$VTSI wow you bulls are losers
$VTSI rip and dip today bulls
$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