VTSI - VirTra, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 20203.60003.61693.38013.53273.532768,611
Jun 03, 20204.10004.17003.50003.63003.6300222,100
Jun 02, 20203.55004.25003.27004.05004.0500648,500
Jun 01, 20202.60003.70002.45003.40003.4000948,800
May 29, 20202.28002.39002.26952.27002.27005,200
May 28, 20202.43002.45002.26002.30002.300015,200
May 27, 20202.25072.45002.25072.45002.45004,400
May 26, 20202.06002.32002.06002.25002.250012,200
May 22, 20202.18002.25002.18002.21002.21008,100
May 21, 20202.18002.25672.15502.18002.180014,900
May 20, 20202.15002.18002.13002.17002.170011,900
May 19, 20202.17502.19992.16002.16002.16005,700
May 18, 20202.19912.20002.11502.13062.130611,700
May 15, 20202.03002.29062.03002.16002.16003,700
May 14, 20202.18952.18952.09002.15002.150012,800
May 13, 20202.25002.34632.00002.08802.088050,900
May 12, 20202.49002.49002.25002.43002.430032,200
May 11, 20202.40002.49712.35012.49002.490018,200
May 08, 20202.43002.47002.30502.38002.380014,800
May 07, 20202.33002.49002.33002.47002.47003,500
May 06, 20202.30552.37902.30552.34002.34002,000
May 05, 20202.30002.41522.29002.39002.39005,900
May 04, 20202.33972.45002.33972.40002.400010,700
May 01, 20202.42002.46762.42002.42002.42002,800
Apr 30, 20202.45002.45002.41002.42002.42005,200
Apr 29, 20202.45992.45992.35002.39002.390010,900
Apr 28, 20202.43802.55302.33002.36002.360011,800
Apr 27, 20202.36692.40002.31002.33892.33898,200
Apr 24, 20202.50322.50322.35002.45902.45901,700
Apr 23, 20202.40002.40002.34002.35172.35175,700
Apr 22, 20202.50002.56002.41002.41002.41003,700
Apr 21, 20202.41012.56002.41012.44032.44036,900
Apr 20, 20202.47622.55002.43002.43002.43005,000
Apr 17, 20202.44862.51002.43002.51002.51004,900
Apr 16, 20202.55502.58002.42002.42002.42004,300
Apr 15, 20202.48502.57002.42002.56192.56198,400
Apr 14, 20202.40002.54652.40002.51012.51014,300
Apr 13, 20202.35002.63992.35002.39002.390057,200
Apr 09, 20202.26002.31992.14002.30002.300023,800
Apr 08, 20202.23712.31002.20002.25172.251720,800
Apr 07, 20202.11002.27002.11002.21002.210019,300
Apr 06, 20202.05012.15002.03002.10002.100023,500
Apr 03, 20202.13002.16002.09002.13002.130014,300
Apr 02, 20202.14002.27002.13682.14002.14008,400
Apr 01, 20202.18062.29002.18002.18002.18009,600
Mar 31, 20202.26502.31992.24502.25002.250010,600
Mar 30, 20202.21272.22002.17002.17002.170026,300
Mar 27, 20202.24002.33502.20352.22032.220329,500
Mar 26, 20202.21002.30002.21002.23002.230031,100
Mar 25, 20202.27002.33502.20802.22002.220039,200
Mar 24, 20202.28992.28992.01002.20002.200018,100
Mar 23, 20202.20002.25922.02002.12002.120061,800
Mar 20, 20202.33002.35002.24012.27002.270027,500
Mar 19, 20202.43502.43502.20002.23002.230012,600
Mar 18, 20202.45002.58102.27002.32002.320020,400
Mar 17, 20202.50002.50002.45002.45002.45005,800
Mar 16, 20202.60002.60002.35002.51002.510013,600
Mar 13, 20202.81002.82412.60002.64002.640013,500
Mar 12, 20202.60002.81002.55372.81002.810019,800
Mar 11, 20203.01003.01842.61002.61002.610037,700
Mar 10, 20202.98003.12812.91883.05003.050019,800
Mar 09, 20202.99003.12752.82013.12003.120017,500
Mar 06, 20203.01003.30003.01003.25003.25008,100
Mar 05, 20203.40003.40003.05003.18003.180031,700
Mar 04, 20203.38713.42003.38713.42003.42002,900
Mar 03, 20203.46003.50003.34003.43003.430010,400
Mar 02, 20203.25003.37003.23203.37003.370016,300
Feb 28, 20203.36003.37153.25003.28273.282713,600
Feb 27, 20203.43003.47673.35003.41003.410017,800
Feb 26, 20203.56003.69263.51003.51383.513831,700
Feb 25, 20203.71003.71003.51003.56003.560011,600
Feb 24, 20203.75003.79003.60083.65003.650022,000
Feb 21, 20203.82003.84993.75003.80003.800011,000
Feb 20, 20203.76003.80983.76003.79003.79004,700
Feb 19, 20203.82003.89003.80003.82003.820012,500
Feb 18, 20203.86003.87003.81003.81003.810017,700
Feb 14, 20203.87603.94003.87603.92003.920014,300
Feb 13, 20203.89003.93003.82013.87003.87004,100
Feb 12, 20203.90004.00003.86003.86003.860026,100
Feb 11, 20203.92203.97003.84933.95003.95008,100
Feb 10, 20203.78003.90903.78003.81003.81003,800
Feb 07, 20203.86003.91003.78003.79003.790014,600
Feb 06, 20203.93683.95003.91003.95003.95001,300
Feb 05, 20204.08004.10003.92003.92003.92007,600
Feb 04, 20203.99004.11003.88114.10004.100013,000
Feb 03, 20204.11004.11003.75003.85003.850070,900
Jan 31, 20204.16004.26924.07444.07444.074410,600
Jan 30, 20204.15004.16004.15004.15004.15003,700
Jan 29, 20204.18554.18554.12004.12004.120017,800
Jan 28, 20204.29244.29244.15004.15274.152725,200
Jan 27, 20204.25904.27134.21004.21004.210013,400
Jan 24, 20204.37004.41744.25024.31004.310014,400
Jan 23, 20204.21004.37004.21004.35004.350018,700
Jan 22, 20204.16004.32004.15004.26004.260016,100
Jan 21, 20204.23004.45004.16004.25004.250035,900
Jan 17, 20204.51004.51004.18004.25244.252450,500
Jan 16, 20204.41004.51624.35144.46004.46002,500
Jan 15, 20204.27004.53004.27004.33004.330020,800
Jan 14, 20204.42004.47004.28004.30004.300043,200
Jan 13, 20204.73004.77004.27004.47004.4700113,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...