Free Trial

VirTra (VTSI) Stock Chart & Stock Price History

→ Write this ticker symbol down… (From StocksToTrade) (Ad)
Free VTSI Stock Alerts
$8.17
-0.28 (-3.31%)
(As of 06/7/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

VirTra Stock Price Performance

5 Day
Performance
-7.68%
1 Month
Performance
-51.11%
3 Month
Performance
-9.02%
6 Month
Performance
-5.77%
Year-To-Date
Performance
-13.73%
1 Year
Performance
-2.16%
Receive VTSI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for VirTra and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

VTSI Stock Chart for Monday, June, 10, 2024

VTSI Chart by TradingView

VirTra Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$8.45$8.17
-3.31%		$8.75$8.12188,695 shs$90.77 million
06/06/2024$8.85$8.45
-4.52%		$9.00$8.41117,184 shs$93.88 million
06/05/2024$8.47$8.85
+4.49%		$8.86$8.48168,444 shs$98.32 million
06/04/2024$8.84$8.47
-4.19%		$8.75$8.21355,556 shs$94.10 million
06/03/2024$9.16$8.84
-3.49%		$9.32$8.76213,046 shs$98.21 million
05/31/2024$9.12$9.16
+0.44%		$9.34$8.92203,113 shs$101.77 million
05/30/2024$9.85$9.12
-7.41%		$9.85$9.11271,888 shs$101.32 million
05/29/2024$10.20$9.85
-3.43%		$10.17$9.81122,239 shs$109.43 million
05/28/2024$10.39$10.20
-1.83%		$11.00$10.02269,290 shs$113.32 million
05/27/2024$10.39$10.39$10.42$9.53296,800 shs$115.43 million
05/24/2024$9.53$10.39
+9.02%		$10.42$9.53288,462 shs$115.43 million
05/23/2024$9.76$9.53
-2.36%		$9.83$9.30309,772 shs$105.88 million
05/22/2024$9.68$9.76
+0.83%		$10.18$9.60326,990 shs$108.43 million
05/21/2024$9.86$9.68
-1.83%		$9.98$9.54322,106 shs$107.55 million
05/20/2024$10.11$9.86
-2.47%		$10.30$9.63364,236 shs$109.55 million
05/17/2024$10.46$10.11
-3.35%		$10.94$9.65457,371 shs$112.32 million
05/16/2024$11.51$10.46
-9.12%		$11.44$10.23618,872 shs$116.21 million
05/15/2024$16.41$11.51
-29.86%		$12.34$10.641.48 million shs$127.88 million
05/14/2024$16.78$16.41
-2.21%		$17.06$16.15394,228 shs$186.43 million
05/13/2024$16.71$16.78
+0.42%		$17.68$16.76179,306 shs$186.43 million
05/10/2024$17.12$16.71
-2.39%		$17.60$16.63123,994 shs$185.65 million
05/09/2024$16.60$17.12
+3.13%		$17.18$16.15141,662 shs$190.20 million
05/08/2024$16.75$16.60
-0.90%		$17.65$16.51272,738 shs$184.43 million
05/07/2024$17.08$16.75
-1.93%		$17.33$16.54184,649 shs$186.09 million
05/06/2024$16.52$17.08
+3.39%		$17.23$16.45240,314 shs$189.76 million
05/03/2024$16.29$16.52
+1.41%		$16.67$15.85142,702 shs$183.54 million
05/02/2024$16.07$16.29
+1.37%		$16.90$15.84239,082 shs$180.98 million
05/01/2024$15.76$16.07
+1.97%		$16.23$14.67252,388 shs$178.54 million
04/30/2024$14.99$15.76
+5.14%		$16.02$14.43460,765 shs$175.09 million
04/29/2024$13.20$14.99
+13.56%		$15.78$13.64493,922 shs$166.54 million
04/26/2024$12.02$13.20
+9.82%		$13.47$12.00270,458 shs$146.65 million
04/25/2024$12.28$12.02
-2.12%		$12.21$11.8990,740 shs$133.54 million
04/24/2024$12.31$12.28
-0.24%		$12.39$11.88122,883 shs$136.43 million
04/23/2024$12.22$12.31
+0.74%		$12.64$11.99148,130 shs$136.76 million
04/22/2024$12.72$12.22
-3.93%		$13.05$12.10205,044 shs$135.76 million
04/19/2024$13.25$12.72
-4.00%		$13.16$12.63180,680 shs$141.32 million
04/18/2024$11.26$13.25
+17.67%		$13.71$11.71522,550 shs$147.21 million
04/17/2024$11.78$11.26
-4.41%		$12.07$11.05238,339 shs$125.10 million
04/16/2024$12.02$11.78
-2.00%		$12.11$11.71140,460 shs$130.88 million
04/15/2024$12.31$12.02
-2.36%		$12.62$11.80184,304 shs$133.54 million
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
04/12/2024$13.08$12.31
-5.89%		$13.27$11.90258,006 shs$136.76 million
04/11/2024$13.22$13.08
-1.06%		$13.72$12.93214,849 shs$145.32 million
04/10/2024$13.26$13.22
-0.30%		$14.12$12.62246,489 shs$146.87 million
04/09/2024$13.40$13.26
-1.04%		$13.67$13.01194,227 shs$147.32 million
04/08/2024$14.40$13.40
-6.94%		$14.94$13.00462,745 shs$148.87 million
04/05/2024$14.90$14.40
-3.36%		$16.97$14.22712,278 shs$159.98 million
04/04/2024$15.02$14.90
-0.80%		$15.55$13.86540,789 shs$165.39 million
04/03/2024$13.14$15.02
+14.31%		$15.62$12.771.20 million shs$166.72 million
04/02/2024$9.54$13.14
+37.74%		$13.80$11.132.94 million shs$145.85 million
04/01/2024$10.28$9.54
-7.20%		$10.63$9.23368,084 shs$105.85 million
03/29/2024$10.28$10.28$10.62$10.1259,925 shs$114.11 million
03/28/2024$10.30$10.28
-0.19%		$10.62$10.1259,727 shs$114.11 million
03/27/2024$10.75$10.30
-4.19%		$10.73$10.1596,133 shs$114.33 million
03/26/2024$10.10$10.75
+6.44%		$10.92$10.37155,284 shs$119.27 million
03/25/2024$9.75$10.10
+3.59%		$10.56$9.84101,673 shs$112.11 million
03/22/2024$9.69$9.75
+0.62%		$9.75$9.4933,523 shs$108.23 million
03/21/2024$9.44$9.69
+2.65%		$9.79$9.5264,986 shs$107.51 million
03/20/2024$9.86$9.44
-4.26%		$9.90$9.3983,567 shs$104.78 million
03/19/2024$9.78$9.86
+0.82%		$9.98$9.51101,277 shs$109.45 million
03/18/2024$9.38$9.78
+4.26%		$9.94$9.27132,778 shs$108.56 million
03/15/2024$9.12$9.38
+2.85%		$9.49$9.1280,293 shs$104.12 million
03/14/2024$9.07$9.12
+0.55%		$9.31$8.9465,366 shs$101.23 million
03/13/2024$8.96$9.07
+1.23%		$9.23$8.8871,171 shs$100.68 million
03/12/2024$8.99$8.96
-0.33%		$9.08$8.65102,296 shs$99.41 million
03/11/2024$8.98$8.99
+0.11%		$9.20$8.86117,306 shs$99.79 million

Related Companies:
This page (NASDAQ:VTSI) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
Nvidia needs this one obscure firm
In my new investigation, I detail why this is the single most important factor in the future of AI. I expla...
Porter & Company | Sponsored