Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Virtra Systems Inc (NQ: VTSI )

8.480 +0.150 (+1.80%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 8.330 8.440 8.100 8.330 77,228 -0.02(-0.24%)
Jul 19, 2024 8.590 8.630 8.250 8.350 107,010 -0.24(-2.79%)
Jul 18, 2024 8.840 9.060 8.550 8.590 122,588 -0.29(-3.27%)
Jul 17, 2024 9.230 9.317 8.740 8.880 228,168 -0.38(-4.10%)
Jul 16, 2024 9.020 9.400 8.960 9.260 277,289 +0.24(+2.66%)
Jul 15, 2024 8.250 9.200 8.250 9.020 371,199 +0.77(+9.33%)
Jul 12, 2024 8.100 8.480 8.050 8.250 135,634 +0.20(+2.48%)
Jul 11, 2024 7.730 8.060 7.570 8.050 166,757 +0.48(+6.34%)
Jul 10, 2024 7.700 7.779 7.390 7.570 171,095 -0.13(-1.69%)
Jul 09, 2024 7.930 7.950 7.680 7.700 100,275 -0.19(-2.41%)
Jul 08, 2024 7.760 8.180 7.580 7.890 239,033 +0.24(+3.14%)
Jul 05, 2024 7.730 7.740 7.480 7.650 145,036 -0.10(-1.29%)
Jul 03, 2024 8.000 8.000 7.721 7.750 135,422 -0.14(-1.77%)
Jul 02, 2024 7.590 7.990 7.524 7.890 175,734 +0.32(+4.23%)
Jul 01, 2024 7.770 7.770 7.350 7.570 95,991 -0.12(-1.56%)
Jun 28, 2024 7.570 7.770 7.440 7.690 1,458,947 +0.10(+1.32%)
Jun 27, 2024 7.510 7.910 7.400 7.590 181,315 +0.02(+0.26%)
Jun 26, 2024 7.200 7.590 7.180 7.570 120,405 +0.36(+4.99%)
Jun 25, 2024 7.540 7.540 7.160 7.210 242,795 -0.33(-4.38%)
Jun 24, 2024 7.780 7.910 7.440 7.540 111,599 -0.23(-2.96%)
Jun 21, 2024 7.700 7.790 7.490 7.770 236,276 +0.03(+0.39%)
Jun 20, 2024 7.840 8.080 7.670 7.740 210,133 -0.10(-1.28%)
Jun 18, 2024 7.900 8.040 7.750 7.840 168,493 -0.05(-0.63%)
Jun 17, 2024 8.160 8.160 7.750 7.890 157,723 -0.26(-3.19%)
Jun 14, 2024 8.090 8.280 7.910 8.150 148,909 +0.00(+0.00%)
Jun 13, 2024 8.290 8.445 8.010 8.150 216,274 -0.08(-0.97%)
Jun 12, 2024 8.210 9.080 8.150 8.230 381,193 +0.12(+1.48%)
Jun 11, 2024 8.050 8.500 8.050 8.110 212,669 -0.06(-0.73%)
Jun 10, 2024 8.190 8.360 8.000 8.170 344,956 +0.00(+0.00%)
Jun 07, 2024 8.540 8.750 8.120 8.170 188,715 -0.28(-3.31%)
Jun 06, 2024 8.820 9.000 8.410 8.450 117,302 -0.40(-4.52%)
Jun 05, 2024 8.530 8.855 8.475 8.850 168,447 +0.38(+4.49%)
Jun 04, 2024 8.750 8.750 8.210 8.470 355,556 -0.37(-4.19%)
Jun 03, 2024 9.260 9.320 8.762 8.840 213,046 -0.32(-3.49%)
May 31, 2024 9.250 9.340 8.922 9.160 203,113 +0.04(+0.44%)
May 30, 2024 9.850 9.850 9.110 9.120 272,090 -0.73(-7.41%)
May 29, 2024 10.01 10.17 9.803 9.850 122,243 -0.35(-3.43%)
May 28, 2024 11.00 11.00 10.02 10.20 269,692 -0.19(-1.83%)
May 24, 2024 9.650 10.42 9.530 10.39 296,889 +0.86(+9.02%)
May 23, 2024 9.730 9.830 9.300 9.530 309,873 -0.23(-2.36%)
May 22, 2024 9.670 10.18 9.600 9.760 326,991 +0.08(+0.83%)
May 21, 2024 9.820 9.980 9.540 9.680 322,144 -0.18(-1.83%)
May 20, 2024 9.960 10.30 9.630 9.860 365,739 -0.25(-2.47%)
May 17, 2024 10.56 10.94 9.650 10.11 460,103 -0.35(-3.35%)
May 16, 2024 11.44 11.44 10.23 10.46 618,872 -1.05(-9.12%)
May 15, 2024 11.60 12.34 10.64 11.51 1,478,862 -4.90(-29.86%)
May 14, 2024 16.70 17.06 16.15 16.41 427,817 -0.37(-2.21%)
May 13, 2024 16.87 17.68 16.76 16.78 179,419 +0.07(+0.42%)
May 10, 2024 17.14 17.60 16.62 16.71 123,994 -0.41(-2.39%)
May 09, 2024 16.56 17.18 16.14 17.12 141,663 +0.52(+3.13%)
May 08, 2024 16.74 17.65 16.51 16.60 272,738 -0.15(-0.90%)
May 07, 2024 16.83 17.33 16.54 16.75 184,649 -0.33(-1.93%)
May 06, 2024 16.52 17.23 16.45 17.08 240,314 +0.56(+3.39%)
May 03, 2024 16.53 16.68 15.85 16.52 142,714 +0.23(+1.41%)
May 02, 2024 16.10 16.90 15.84 16.29 239,193 +0.25(+1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.