Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Virtra Systems Inc (NQ: VTSI )

7.460 +0.060 (+0.81%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	7.470	7.580	7.350	7.460	74,561	+0.06(+0.81%)
Nov 20, 2024	7.420	7.436	7.238	7.400	50,949	+0.01(+0.14%)
Nov 19, 2024	7.130	7.390	7.050	7.390	109,355	+0.28(+3.94%)
Nov 18, 2024	6.850	7.170	6.711	7.110	99,245	+0.35(+5.10%)
Nov 15, 2024	7.420	7.470	6.700	6.765	219,817	-0.60(-8.08%)
Nov 14, 2024	8.170	8.170	7.290	7.360	184,703	-0.81(-9.91%)
Nov 13, 2024	7.880	8.530	7.840	8.170	582,369	+1.52(+22.86%)
Nov 12, 2024	6.970	7.170	6.600	6.650	166,453	-0.32(-4.66%)
Nov 11, 2024	7.230	7.434	6.910	6.975	138,455	+0.06(+0.94%)
Nov 08, 2024	6.650	6.970	6.540	6.910	130,634	+0.33(+5.02%)
Nov 07, 2024	6.730	6.770	6.520	6.580	84,310	-0.12(-1.79%)
Nov 06, 2024	6.700	6.987	6.520	6.700	129,085	+0.27(+4.20%)
Nov 05, 2024	6.190	6.450	6.140	6.430	43,116	+0.28(+4.55%)
Nov 04, 2024	6.180	6.280	6.130	6.150	37,702	-0.01(-0.16%)
Nov 01, 2024	6.060	6.240	6.040	6.160	53,274	+0.06(+0.98%)
Oct 31, 2024	6.300	6.420	6.100	6.100	72,192	-0.28(-4.39%)
Oct 30, 2024	6.370	6.570	6.360	6.380	38,974	+0.01(+0.16%)
Oct 29, 2024	6.410	6.510	6.280	6.370	41,318	-0.07(-1.09%)
Oct 28, 2024	6.630	6.700	6.395	6.440	76,248	-0.08(-1.23%)
Oct 25, 2024	6.350	6.660	6.350	6.520	86,354	+0.17(+2.68%)
Oct 24, 2024	6.240	6.380	6.230	6.350	29,390	+0.13(+2.09%)
Oct 23, 2024	6.210	6.320	6.150	6.220	34,674	+0.00(+0.00%)
Oct 22, 2024	6.230	6.280	6.145	6.220	39,579	-0.04(-0.64%)
Oct 21, 2024	6.570	6.570	6.240	6.260	72,686	-0.26(-3.99%)
Oct 18, 2024	6.630	6.720	6.430	6.520	41,051	-0.08(-1.21%)
Oct 17, 2024	6.590	6.630	6.450	6.600	48,400	+0.04(+0.61%)
Oct 16, 2024	6.460	6.570	6.280	6.560	56,315	+0.21(+3.31%)
Oct 15, 2024	6.370	6.560	6.250	6.350	111,972	-0.01(-0.16%)
Oct 14, 2024	6.320	6.390	6.120	6.360	83,538	+0.05(+0.79%)
Oct 11, 2024	5.980	6.320	5.980	6.310	86,918	+0.30(+4.99%)
Oct 10, 2024	5.940	6.020	5.800	6.010	79,337	+0.04(+0.67%)
Oct 09, 2024	5.920	6.046	5.900	5.970	59,247	-0.01(-0.17%)
Oct 08, 2024	6.030	6.070	5.940	5.980	54,642	-0.06(-0.99%)
Oct 07, 2024	6.140	6.176	5.990	6.040	62,881	-0.07(-1.15%)
Oct 04, 2024	6.160	6.180	5.900	6.110	81,896	+0.05(+0.83%)
Oct 03, 2024	6.110	6.205	6.000	6.060	60,327	-0.04(-0.66%)
Oct 02, 2024	6.110	6.150	6.065	6.100	38,291	-0.06(-0.97%)
Oct 01, 2024	6.260	6.350	6.090	6.160	63,907	-0.06(-0.96%)
Sep 30, 2024	6.200	6.300	6.100	6.220	61,510	-0.03(-0.48%)
Sep 27, 2024	6.340	6.364	6.160	6.250	60,665	+0.03(+0.48%)
Sep 26, 2024	6.210	6.345	6.090	6.220	57,930	+0.05(+0.81%)
Sep 25, 2024	6.170	6.270	6.030	6.170	51,805	+0.01(+0.16%)
Sep 24, 2024	6.420	6.430	6.145	6.160	90,415	-0.25(-3.90%)
Sep 23, 2024	6.170	6.440	6.170	6.410	49,028	+0.22(+3.55%)
Sep 20, 2024	6.420	6.530	6.155	6.190	160,555	-0.28(-4.33%)
Sep 19, 2024	6.320	6.560	6.287	6.470	73,499	+0.27(+4.35%)
Sep 18, 2024	6.110	6.380	6.100	6.200	55,054	+0.10(+1.64%)
Sep 17, 2024	6.280	6.500	6.100	6.100	55,003	-0.12(-1.93%)
Sep 16, 2024	6.370	6.500	6.210	6.220	61,927	-0.19(-2.96%)
Sep 13, 2024	6.400	6.510	6.320	6.410	36,551	+0.01(+0.16%)
Sep 12, 2024	6.340	6.590	6.300	6.400	63,116	+0.13(+2.07%)
Sep 11, 2024	6.140	6.300	6.010	6.270	39,234	+0.12(+1.95%)
Sep 10, 2024	6.660	6.660	5.960	6.150	124,896	+0.00(+0.00%)
Sep 09, 2024	5.990	6.220	5.980	6.150	109,871	+0.22(+3.71%)
Sep 06, 2024	5.670	6.000	5.630	5.930	150,663	-0.03(-0.50%)
Sep 05, 2024	6.140	6.160	5.905	5.960	115,513	-0.13(-2.21%)
Sep 04, 2024	6.120	6.190	6.035	6.095	93,007	-0.08(-1.22%)

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 San Rafael

Find A Business

or Browse Listings

Virtra Systems Inc (NQ: VTSI )

Historical Prices