VirTra, Inc. (VTSI) NASDAQ
4.29
+0.16(+3.87%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.29
+0.16(+3.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 4.13 | 4.29 | 4.29 | 4.35 | 4.13 | 30,260 |
| March 12, 2026 | 4.2 | 4.13 | 4.13 | 4.22 | 4.12 | 13,830 |
| March 11, 2026 | 4.23 | 4.21 | 4.21 | 4.28 | 4.2 | 8,365 |
| March 10, 2026 | 4.36 | 4.25 | 4.25 | 4.36 | 4.21 | 14,196 |
| March 09, 2026 | 4.09 | 4.26 | 4.26 | 4.3 | 4.05 | 96,694 |
| March 06, 2026 | 4.19 | 4.14 | 4.14 | 4.22 | 4.09 | 78,217 |
| March 05, 2026 | 4.26 | 4.19 | 4.19 | 4.36 | 4.17 | 27,200 |
| March 04, 2026 | 4.25 | 4.31 | 4.31 | 4.32 | 4.19 | 36,762 |
| March 03, 2026 | 4.21 | 4.21 | 4.21 | 4.34 | 4.21 | 9,159 |
| March 02, 2026 | 4.3 | 4.33 | 4.33 | 4.49 | 4.3 | 29,500 |
| February 27, 2026 | 4.18 | 4.36 | 4.36 | 4.41 | 4.15 | 21,300 |
| February 26, 2026 | 4.35 | 4.24 | 4.24 | 4.35 | 4.11 | 18,100 |
| February 25, 2026 | 4.1 | 4.26 | 4.26 | 4.44 | 4.1 | 25,807 |
| February 24, 2026 | 4.09 | 4.11 | 4.11 | 4.25 | 4.06 | 13,315 |
| February 23, 2026 | 4.18 | 4.07 | 4.07 | 4.32 | 4.06 | 46,448 |
| February 20, 2026 | 4.31 | 4.22 | 0 | 4.5 | 4.22 | 22,042 |
| February 19, 2026 | 4.33 | 4.31 | 0 | 4.42 | 4.25 | 25,300 |
| February 18, 2026 | 4.48 | 4.31 | 0 | 4.5 | 4.27 | 32,600 |
| February 17, 2026 | 4.5 | 4.41 | 0 | 4.56 | 4.35 | 51,200 |
| February 13, 2026 | 4.49 | 4.37 | 0 | 4.5 | 4.37 | 17,942 |
| February 12, 2026 | 4.55 | 4.5 | 0 | 4.59 | 4.4 | 49,000 |
| February 11, 2026 | 4.71 | 4.57 | 0 | 4.76 | 4.5 | 17,200 |
| February 10, 2026 | 4.65 | 4.59 | 0 | 4.73 | 4.59 | 10,700 |
| February 09, 2026 | 4.69 | 4.65 | 0 | 4.73 | 4.63 | 11,900 |
| February 06, 2026 | 4.4 | 4.71 | 0 | 4.75 | 4.35 | 40,535 |
| February 05, 2026 | 4.56 | 4.32 | 0 | 4.58 | 4.3 | 51,025 |
| February 04, 2026 | 4.6 | 4.58 | 0 | 4.65 | 4.4 | 58,800 |
| February 03, 2026 | 4.7 | 4.6 | 0 | 4.71 | 4.48 | 53,399 |
| February 02, 2026 | 4.66 | 4.61 | 0 | 4.81 | 4.61 | 21,100 |
| January 30, 2026 | 4.72 | 4.69 | 0 | 4.76 | 4.57 | 26,400 |
| January 29, 2026 | 4.71 | 4.75 | 0 | 4.81 | 4.56 | 35,000 |
| January 28, 2026 | 4.96 | 4.78 | 0 | 4.96 | 4.72 | 17,529 |
| January 27, 2026 | 5 | 4.94 | 0 | 5.01 | 4.76 | 55,662 |
| January 26, 2026 | 4.97 | 5.02 | 0 | 5.19 | 4.85 | 70,400 |
| January 23, 2026 | 4.76 | 4.98 | 0 | 5.06 | 4.75 | 77,600 |
| January 22, 2026 | 4.63 | 4.78 | 0 | 4.93 | 4.63 | 50,400 |
| January 21, 2026 | 4.59 | 4.63 | 0 | 4.71 | 4.54 | 26,900 |
| January 20, 2026 | 4.76 | 4.61 | 0 | 4.83 | 4.57 | 43,109 |
| January 16, 2026 | 4.89 | 4.84 | 0 | 5.06 | 4.8 | 31,300 |
| January 15, 2026 | 4.9 | 4.98 | 0 | 5.07 | 4.9 | 17,548 |
| January 14, 2026 | 4.97 | 4.95 | 0 | 5.01 | 4.8 | 40,617 |
| January 13, 2026 | 4.91 | 5.02 | 0 | 5.13 | 4.82 | 59,700 |
| January 12, 2026 | 4.97 | 4.89 | 0 | 4.97 | 4.85 | 43,822 |
| January 09, 2026 | 4.61 | 4.96 | 0 | 4.98 | 4.61 | 86,414 |
| January 08, 2026 | 4.58 | 4.57 | 0 | 4.69 | 4.45 | 87,100 |
| January 07, 2026 | 4.6 | 4.54 | 0 | 4.74 | 4.51 | 44,600 |
| January 06, 2026 | 4.73 | 4.57 | 0 | 4.73 | 4.46 | 51,229 |
| January 05, 2026 | 4.49 | 4.75 | 0 | 4.82 | 4.43 | 68,100 |
| January 02, 2026 | 4.28 | 4.41 | 0 | 4.44 | 4.22 | 22,800 |
| December 31, 2025 | 4.26 | 4.2 | 0 | 4.36 | 4.17 | 125,680 |
| December 30, 2025 | 4.25 | 4.29 | 0 | 4.46 | 4.19 | 146,110 |
| December 29, 2025 | 4.36 | 4.25 | 0 | 4.42 | 4.23 | 121,402 |
| December 26, 2025 | 4.4 | 4.38 | 0 | 4.44 | 4.33 | 70,600 |
| December 24, 2025 | 4.43 | 4.41 | 0 | 4.45 | 4.35 | 8,839 |
| December 23, 2025 | 4.4 | 4.38 | 0 | 4.43 | 4.32 | 29,047 |
| December 22, 2025 | 4.44 | 4.44 | 0 | 4.58 | 4.42 | 68,921 |
| December 19, 2025 | 4.36 | 4.4 | 0 | 4.5 | 4.31 | 53,544 |
| December 18, 2025 | 4.43 | 4.35 | 0 | 4.44 | 4.31 | 35,636 |
| December 17, 2025 | 4.5 | 4.32 | 0 | 4.55 | 4.29 | 36,936 |
| December 16, 2025 | 4.55 | 4.5 | 0 | 4.6 | 4.43 | 22,120 |