Free Trial

VirTra (VTSI) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free VTSI Stock Alerts
$9.16
+0.04 (+0.44%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

VirTra Stock Price Performance

5 Day
Performance
-11.84%
1 Month
Performance
-43.00%
3 Month
Performance
-5.08%
6 Month
Performance
+17.14%
Year-To-Date
Performance
-3.27%
1 Year
Performance
+18.35%
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 Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

VTSI Stock Chart for Saturday, June, 1, 2024

VTSI Chart by TradingView

VirTra Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
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
03/08/2024$9.03$8.98
-0.55%		$9.24$8.83118,286 shs$99.68 million
03/07/2024$9.10$9.03
-0.77%		$9.40$9.0176,456 shs$100.19 million
03/06/2024$9.26$9.10
-1.73%		$9.48$9.1064,280 shs$101.01 million
03/05/2024$9.46$9.26
-2.11%		$9.57$9.1564,774 shs$102.79 million
03/04/2024$9.65$9.46
-1.97%		$9.67$9.33100,533 shs$105.01 million
03/01/2024$9.73$9.65
-0.82%		$9.70$9.3890,804 shs$107.12 million
02/29/2024$9.55$9.73
+1.88%		$9.98$9.5767,570 shs$108.00 million

Related Companies:
This page (NASDAQ:VTSI) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets