VTSI - VirTra, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20193.68003.75003.67003.68003.680019,700
Nov 20, 20193.77003.95003.72003.72003.720078,600
Nov 19, 20193.61803.81813.60003.72003.720020,100
Nov 18, 20193.69003.69003.60003.60003.600014,800
Nov 15, 20193.81003.81003.55003.58003.580033,600
Nov 14, 20193.71003.85003.68003.68003.680026,200
Nov 13, 20193.70003.99003.65003.65003.6500115,800
Nov 12, 20193.10003.29003.10003.16003.160057,300
Nov 11, 20193.19003.21003.05003.21003.21004,800
Nov 08, 20193.12623.20003.07003.18003.180012,400
Nov 07, 20193.02003.19002.90003.15003.15007,000
Nov 06, 20193.02003.24653.01013.18003.180026,700
Nov 05, 20193.15003.30003.15003.30003.300022,100
Nov 04, 20192.99003.06002.97523.06003.060014,900
Nov 01, 20193.04003.04002.94002.94002.94006,800
Oct 31, 20192.91003.06532.86003.05003.050032,600
Oct 30, 20192.85002.87882.68002.83502.83502,600
Oct 29, 20192.74002.83002.73322.82002.82008,000
Oct 28, 20192.76692.81002.74182.75002.750019,400
Oct 25, 20192.76332.80002.72012.72012.72011,900
Oct 24, 20192.77432.78202.68502.75002.750016,000
Oct 23, 20192.71002.80002.70522.80002.800014,500
Oct 22, 20192.53262.53262.47492.49002.49009,500
Oct 21, 20192.60002.60272.56342.56342.56343,800
Oct 18, 20192.58172.71992.55002.55002.55005,600
Oct 17, 20192.74002.74002.52002.52002.52006,100
Oct 16, 20192.80002.80002.66962.67002.67003,600
Oct 15, 20192.74002.75002.63002.72002.72007,100
Oct 14, 20192.63002.78002.55002.78002.78001,800
Oct 11, 20192.65152.80002.65002.68612.68617,900
Oct 10, 20192.64002.66002.60002.60002.60006,900
Oct 09, 20192.83002.83002.55002.55002.550019,100
Oct 08, 20192.75002.84002.75002.84002.84003,500
Oct 07, 20192.64002.83002.64002.75002.75005,500
Oct 04, 20192.82542.82542.68002.70002.70006,200
Oct 03, 20192.83042.83042.66002.69002.69007,000
Oct 02, 20192.88002.88002.68002.82002.82005,100
Oct 01, 20192.78003.00002.75002.75002.75007,100
Sep 30, 20192.59082.73002.59082.72002.720011,100
Sep 27, 20192.80002.86612.70002.70002.70003,300
Sep 26, 20192.68552.68802.62052.68672.68671,400
Sep 25, 20192.82003.10002.59502.80002.800020,000
Sep 24, 20193.11113.11112.71002.78402.784032,000
Sep 23, 20192.96003.33752.96003.12003.120076,000
Sep 20, 20192.89002.89002.81002.89002.890019,100
Sep 19, 20193.01003.09002.89902.94002.940015,400
Sep 18, 20193.09003.11002.90003.01003.010029,600
Sep 17, 20193.08893.08893.01003.05003.05003,200
Sep 16, 20192.97003.04122.80523.04123.04122,500
Sep 13, 20192.90002.96002.75002.96002.960016,300
Sep 12, 20192.85003.03002.85003.00003.000010,100
Sep 11, 20192.81003.10002.71263.10003.100038,800
Sep 10, 20192.82522.82522.66002.75002.75003,900
Sep 09, 20192.85002.85002.45502.80002.800082,600
Sep 06, 20192.79002.88202.75002.80002.800016,600
Sep 05, 20192.49952.78002.46002.77002.770057,400
Sep 04, 20192.50002.73002.50002.51002.510049,800
Sep 03, 20192.32002.50002.29732.50002.500023,300
Aug 30, 20192.42002.52502.18002.36002.360096,500
Aug 29, 20192.27003.20002.25002.61002.61001,455,300
Aug 28, 20192.09002.12972.05002.12972.129712,600
Aug 27, 20192.10002.15002.10002.13002.13005,000
Aug 26, 20192.06402.10002.05002.10002.100015,100
Aug 23, 20192.02002.11002.02002.11002.11001,000
Aug 22, 20192.16002.17002.05502.17002.170016,000
Aug 21, 20192.24002.24002.15002.15002.15007,600
Aug 20, 20192.18902.25002.15002.25002.250020,000
Aug 19, 20192.18002.19002.15002.19002.19001,600
Aug 16, 20192.15822.17002.15002.17002.17003,400
Aug 15, 20192.25162.25162.15002.18002.18007,200
Aug 14, 20192.25002.30002.00342.10002.100039,500
Aug 13, 20192.55002.55002.40502.45012.450121,700
Aug 12, 20192.49022.51162.45402.47232.472312,200
Aug 09, 20192.47342.50002.47342.49002.49003,600
Aug 08, 20192.42002.50002.42002.47002.47004,400
Aug 07, 20192.49002.49002.38002.47462.47469,900
Aug 06, 20192.35172.45992.35172.45002.45002,400
Aug 05, 20192.35002.54002.34002.36002.36009,100
Aug 02, 20192.50002.51252.31502.36002.360014,800
Aug 01, 20192.54012.61002.42512.50002.50003,600
Jul 31, 20192.67002.70002.39002.50002.500016,500
Jul 30, 20192.48002.67502.48002.67502.67509,900
Jul 29, 20192.68002.75002.29012.51002.510022,300
Jul 26, 20192.65002.71002.44222.71002.710010,000
Jul 25, 20192.51002.63002.51002.63002.63003,600
Jul 24, 20192.48402.55002.46002.52002.520013,400
Jul 23, 20192.47002.49992.42212.46502.46506,700
Jul 22, 20192.34002.47002.33002.42212.422111,600
Jul 19, 20192.28002.39002.28002.34002.34006,400
Jul 18, 20192.37542.42032.25002.39402.394017,700
Jul 17, 20192.34002.43002.26132.36002.360026,900
Jul 16, 20192.34002.34002.25002.31002.310016,700
Jul 15, 20192.35002.35002.30002.30002.30007,900
Jul 12, 20192.32002.43812.25002.32002.320021,600
Jul 11, 20192.48002.48002.26002.38012.380196,300
Jul 10, 20192.50003.74002.41002.50002.5000407,800
Jul 09, 20192.43002.51002.38002.40002.400013,300
Jul 08, 20192.45002.64002.45002.50002.50003,600
Jul 05, 20192.45002.65002.43002.43002.43001,700
Jul 03, 20192.43182.43182.42002.42002.4200400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...