Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Virtra Systems Inc (NQ: VTSI )

8.410 +0.060 (+0.72%)

Streaming Delayed Price Updated: 3:12 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Virtra Systems Inc (NQ: VTSI )

Historical Prices