VirTra Inc (VTSI) Historical Stock Data
6.42 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTSI is down -1.06% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.27 | 6.42 | ↑$0.15 (2.39%) | 6.27 | 6.55 | 96.82K |
| 2024-12-19 | 6.65 | 6.42 | ↓$0.23 (-3.46%) | 6.38 | 6.72 | 62.49K |
| 2024-12-18 | 6.87 | 6.49 | ↓$0.38 (-5.53%) | 6.45 | 6.96 | 68.22K |
| 2024-12-17 | 6.87 | 6.83 | ↓$0.04 (-0.58%) | 6.79 | 7.04 | 77.27K |
| 2024-12-16 | 6.92 | 7.04 | ↑$0.12 (1.73%) | 6.89 | 7.08 | 38.20K |
| 2024-12-13 | 6.91 | 6.92 | ↑$0.01 (0.14%) | 6.70 | 7.10 | 115.60K |
| 2024-12-12 | 7.20 | 6.98 | ↓$0.22 (-3.06%) | 6.96 | 7.47 | 65.60K |
| 2024-12-11 | 7.38 | 7.19 | ↓$0.19 (-2.57%) | 7.18 | 7.48 | 49.58K |
| 2024-12-10 | 7.10 | 7.25 | ↑$0.15 (2.11%) | 7.01 | 7.47 | 74.18K |
| 2024-12-09 | 7.03 | 7.06 | ↑$0.03 (0.43%) | 6.90 | 7.37 | 73.76K |
| 2024-12-06 | 7.17 | 6.95 | ↓$0.22 (-3.07%) | 6.90 | 7.26 | 64.86K |
| 2024-12-05 | 7.17 | 7.13 | ↓$0.04 (-0.56%) | 7.06 | 7.28 | 82.16K |
| 2024-12-04 | 7.50 | 7.22 | ↓$0.28 (-3.73%) | 7.22 | 7.51 | 96.40K |
| 2024-12-03 | 7.75 | 7.50 | ↓$0.26 (-3.29%) | 7.40 | 7.83 | 101.09K |
| 2024-12-02 | 7.95 | 7.72 | ↓$0.23 (-2.89%) | 7.71 | 8.00 | 71.57K |
| 2024-11-29 | 7.60 | 7.83 | ↑$0.23 (3.03%) | 7.60 | 7.90 | 38.56K |
| 2024-11-27 | 8.07 | 7.61 | ↓$0.46 (-5.70%) | 7.50 | 8.13 | 79.03K |
| 2024-11-26 | 7.63 | 7.96 | ↑$0.33 (4.33%) | 7.53 | 8.20 | 122.22K |
| 2024-11-25 | 7.77 | 7.65 | ↓$0.12 (-1.54%) | 7.65 | 7.97 | 81.70K |
| 2024-11-22 | 7.53 | 7.71 | ↑$0.18 (2.39%) | 7.49 | 7.77 | 67.88K |
| 2024-11-21 | 7.47 | 7.46 | ↓$0.01 (-0.13%) | 7.35 | 7.58 | 74.37K |
| 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 |
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