VirTra, Inc. (VTSI) NASDAQ
3.29
-0.04(-1.20%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
VTSI Historical Return
If you invested $1000 in VirTra, Inc. (VTSI) 10 years ago, it would be worth $456.94 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $596.01, while $1000 invested 1 year ago would be worth $510.08. This corresponds to total returns of -54.31%, -40.4%, -48.99%, respectively, with annualized returns of -7.53%, -9.83%, -48.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
VTSI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.33 | 3.29 | 3.29 | 3.35 | 3.23 | 46,437 |
| June 01, 2026 | 3.38 | 3.33 | 3.33 | 3.45 | 3.22 | 107,452 |
| May 29, 2026 | 3.5 | 3.43 | 3.43 | 3.5 | 3.36 | 69,604 |
| May 28, 2026 | 3.51 | 3.5 | 3.5 | 3.62 | 3.45 | 39,361 |
| May 27, 2026 | 3.4 | 3.48 | 3.48 | 3.56 | 3.4 | 27,669 |
| May 26, 2026 | 3.55 | 3.4 | 3.4 | 3.57 | 3.37 | 51,830 |
| May 22, 2026 | 3.48 | 3.47 | 3.47 | 3.49 | 3.38 | 32,915 |
| May 21, 2026 | 3.52 | 3.42 | 3.42 | 3.52 | 3.4 | 27,024 |
| May 20, 2026 | 3.42 | 3.54 | 3.54 | 3.58 | 3.42 | 54,079 |
| May 19, 2026 | 3.4 | 3.41 | 3.41 | 3.48 | 3.34 | 35,467 |
| May 18, 2026 | 3.29 | 3.42 | 3.42 | 3.43 | 3.25 | 57,905 |
| May 15, 2026 | 3.41 | 3.21 | 3.21 | 3.46 | 3.21 | 94,400 |
| May 14, 2026 | 3.52 | 3.46 | 3.46 | 3.67 | 3.35 | 55,985 |
| May 13, 2026 | 3.44 | 3.51 | 3.51 | 3.6 | 3.35 | 66,847 |
| May 12, 2026 | 3.44 | 3.48 | 3.48 | 3.52 | 3.16 | 392,974 |
| May 11, 2026 | 4.22 | 3.97 | 3.97 | 4.32 | 3.73 | 177,776 |
| May 08, 2026 | 4.39 | 4.2 | 4.2 | 4.49 | 4.12 | 130,036 |
| May 07, 2026 | 4.45 | 4.38 | 4.38 | 4.47 | 4.34 | 21,342 |
| May 06, 2026 | 4.52 | 4.5 | 4.5 | 4.63 | 4.45 | 29,256 |
| May 05, 2026 | 4.51 | 4.5 | 4.5 | 4.75 | 4.44 | 15,016 |
| May 04, 2026 | 4.52 | 4.5 | 4.5 | 4.56 | 4.4 | 50,563 |
| May 01, 2026 | 4.43 | 4.51 | 4.51 | 4.57 | 4.38 | 33,169 |
| April 30, 2026 | 4.43 | 4.46 | 4.46 | 4.5 | 4.31 | 23,662 |
| April 29, 2026 | 4.53 | 4.4 | 4.4 | 4.54 | 4.33 | 40,584 |
| April 28, 2026 | 4.61 | 4.5 | 4.5 | 4.62 | 4.46 | 14,645 |
| April 27, 2026 | 4.58 | 4.59 | 4.59 | 4.68 | 4.55 | 54,214 |
| April 24, 2026 | 4.63 | 4.58 | 4.58 | 4.65 | 4.46 | 50,140 |
| April 23, 2026 | 4.75 | 4.6 | 4.6 | 4.78 | 4.51 | 44,084 |
| April 22, 2026 | 4.71 | 4.78 | 4.78 | 4.86 | 4.61 | 53,867 |
| April 21, 2026 | 4.67 | 4.69 | 4.69 | 4.91 | 4.62 | 62,536 |
| April 20, 2026 | 4.7 | 4.65 | 4.65 | 4.87 | 4.56 | 39,550 |
| April 17, 2026 | 4.63 | 4.7 | 4.7 | 4.72 | 4.55 | 56,946 |
| April 16, 2026 | 4.66 | 4.62 | 4.62 | 4.7 | 4.5 | 33,468 |
| April 15, 2026 | 4.69 | 4.6 | 4.6 | 4.77 | 4.5 | 83,893 |
| April 14, 2026 | 4.76 | 4.71 | 4.71 | 4.98 | 4.63 | 226,150 |
| April 13, 2026 | 4.22 | 4.43 | 4.43 | 4.5 | 4.22 | 173,692 |
| April 10, 2026 | 4 | 4.21 | 4.21 | 4.36 | 4 | 237,414 |
| April 09, 2026 | 3.68 | 3.94 | 3.94 | 4.02 | 3.65 | 111,950 |
| April 08, 2026 | 3.66 | 3.66 | 3.66 | 3.76 | 3.56 | 52,498 |
| April 07, 2026 | 3.63 | 3.55 | 3.55 | 3.72 | 3.55 | 51,055 |
| April 06, 2026 | 3.78 | 3.66 | 3.66 | 3.8 | 3.62 | 35,590 |
| April 02, 2026 | 3.75 | 3.78 | 3.78 | 3.85 | 3.63 | 33,371 |
| April 01, 2026 | 3.77 | 3.65 | 3.65 | 3.87 | 3.6 | 58,591 |
| March 31, 2026 | 3.83 | 3.75 | 3.71 | 3.84 | 3.69 | 34,753 |
| March 30, 2026 | 3.82 | 3.76 | 3.76 | 3.94 | 3.74 | 76,576 |
| March 27, 2026 | 4 | 3.74 | 3.74 | 4.04 | 3.55 | 268,062 |
| March 26, 2026 | 4.44 | 4.43 | 4.43 | 4.49 | 4.28 | 100,273 |
| March 25, 2026 | 4.59 | 4.52 | 4.52 | 4.64 | 4.39 | 40,506 |
| March 24, 2026 | 4.55 | 4.64 | 4.64 | 4.79 | 4.55 | 40,109 |
| March 23, 2026 | 4.3 | 4.62 | 4.62 | 4.73 | 4.3 | 50,045 |
| March 20, 2026 | 4.36 | 4.36 | 4.36 | 4.47 | 4.3 | 56,620 |
| March 19, 2026 | 4.25 | 4.36 | 4.36 | 4.43 | 4.25 | 61,386 |
| March 18, 2026 | 4.43 | 4.3 | 4.3 | 4.45 | 4.3 | 6,333 |
| March 17, 2026 | 4.42 | 4.52 | 4.52 | 4.55 | 4.36 | 13,775 |
| March 16, 2026 | 4.32 | 4.4 | 4.4 | 4.56 | 4.24 | 50,663 |
| 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 |