VirTra, Inc. VTSI
NASDAQ · United States · Technology Services
$2.75+0.03 (+1.10%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.75 | +1.10% | $2.73 | $2.77 | $2.72 | 10.00K |
| 2026-09-30 | $2.72 | +0.37% | $2.69 | $2.81 | $2.69 | 18.00K |
| 2026-09-29 | $2.71 | -3.90% | $2.82 | $2.83 | $2.71 | 22.90K |
| 2026-09-28 | $2.82 | -1.40% | $2.82 | $2.84 | $2.82 | 8.30K |
| 2026-09-25 | $2.86 | -1.38% | $2.89 | $2.89 | $2.84 | 11.00K |
| 2026-09-24 | $2.90 | +0.69% | $2.88 | $2.92 | $2.87 | 18.30K |
| 2026-09-23 | $2.88 | 0.00% | $2.88 | $2.88 | $2.86 | 9.00K |
| 2026-09-22 | $2.88 | -0.69% | $2.88 | $2.92 | $2.88 | 9.00K |
| 2026-09-21 | $2.90 | -1.69% | $2.95 | $2.95 | $2.90 | 13.40K |
| 2026-09-18 | $2.95 | +0.68% | $2.91 | $2.95 | $2.88 | 24.90K |
| 2026-09-17 | $2.93 | +1.38% | $2.88 | $2.95 | $2.87 | 19.20K |
| 2026-09-16 | $2.89 | -0.34% | $3.04 | $3.04 | $2.87 | 25.70K |
| 2026-09-15 | $2.90 | -1.02% | $2.99 | $3.01 | $2.88 | 39.60K |
| 2026-09-14 | $2.93 | -1.68% | $3.01 | $3.01 | $2.93 | 12.80K |
| 2026-09-11 | $2.98 | +1.02% | $2.95 | $3.04 | $2.94 | 3.20K |
| 2026-09-10 | $2.95 | +1.03% | $2.90 | $2.99 | $2.90 | 16.40K |
| 2026-09-09 | $2.92 | -1.35% | $2.96 | $3.03 | $2.91 | 21.40K |
| 2026-09-08 | $2.96 | -4.21% | $3.08 | $3.08 | $2.96 | 52.50K |
| 2026-09-04 | $3.09 | +0.98% | $3.10 | $3.10 | $3.03 | 6.70K |
| 2026-09-03 | $3.06 | +1.66% | $3.02 | $3.06 | $3.02 | 11.20K |
| 2026-09-02 | $3.01 | +0.67% | $3.01 | $3.08 | $2.98 | 19.90K |
| 2026-09-01 | $2.99 | -3.24% | $3.14 | $3.14 | $2.97 | 36.60K |
| 2026-08-31 | $3.09 | +1.31% | $3.04 | $3.14 | $3.04 | 13.90K |
| 2026-08-28 | $3.05 | -0.65% | $3.03 | $3.06 | $2.97 | 31.30K |
| 2026-08-27 | $3.07 | -1.29% | $3.11 | $3.11 | $3.01 | 19.30K |
| 2026-08-26 | $3.11 | +0.65% | $3.09 | $3.15 | $3.01 | 13.80K |
| 2026-08-25 | $3.09 | +3.34% | $3.03 | $3.09 | $2.99 | 21.10K |
| 2026-08-24 | $2.99 | -4.47% | $3.15 | $3.15 | $2.95 | 36.60K |
| 2026-08-21 | $3.13 | +1.29% | $3.17 | $3.29 | $3.08 | 65.20K |
| 2026-08-20 | $3.09 | -0.32% | $3.10 | $3.15 | $3.08 | 61.10K |
| 2026-08-19 | $3.10 | +2.31% | $3.04 | $3.17 | $3.04 | 15.50K |
| 2026-08-18 | $3.03 | -2.57% | $3.11 | $3.12 | $3.03 | 21.30K |
| 2026-08-17 | $3.11 | -3.72% | $3.25 | $3.26 | $3.09 | 81.00K |
| 2026-08-14 | $3.23 | -4.15% | $3.37 | $3.56 | $3.09 | 109.40K |
| 2026-08-13 | $3.37 | +2.12% | $3.30 | $3.48 | $3.24 | 104.10K |
| 2026-08-12 | $3.30 | +4.76% | $3.17 | $3.36 | $3.11 | 56.50K |
| 2026-08-11 | $3.15 | +3.28% | $3.06 | $3.16 | $3.05 | 14.60K |
| 2026-08-10 | $3.05 | 0.00% | $3.05 | $3.15 | $3.03 | 43.80K |
| 2026-08-07 | $3.05 | -0.65% | $3.09 | $3.14 | $3.02 | 17.40K |
| 2026-08-06 | $3.07 | +1.99% | $2.97 | $3.07 | $2.97 | 15.50K |
| 2026-08-05 | $3.01 | -3.22% | $3.19 | $3.19 | $3.00 | 25.30K |
| 2026-08-04 | $3.11 | +1.63% | $3.01 | $3.15 | $3.01 | 43.50K |
| 2026-08-03 | $3.06 | -0.97% | $3.07 | $3.10 | $3.01 | 28.30K |
| 2026-07-31 | $3.09 | -2.22% | $3.16 | $3.17 | $3.05 | 15.80K |
| 2026-07-30 | $3.16 | +7.85% | $2.95 | $3.16 | $2.93 | 45.10K |
| 2026-07-29 | $2.93 | -2.33% | $3.00 | $3.00 | $2.88 | 45.50K |
| 2026-07-28 | $3.00 | -4.46% | $3.16 | $3.25 | $3.00 | 25.60K |
| 2026-07-27 | $3.14 | -1.10% | $3.17 | $3.19 | $3.11 | 15.70K |
| 2026-07-24 | $3.17 | +1.28% | $3.14 | $3.24 | $3.12 | 45.60K |
| 2026-07-23 | $3.13 | +3.81% | $3.02 | $3.19 | $2.95 | 52.70K |
| 2026-07-22 | $3.02 | -1.63% | $3.07 | $3.11 | $2.96 | 30.70K |
| 2026-07-21 | $3.07 | +2.33% | $3.02 | $3.20 | $3.01 | 32.00K |
| 2026-07-20 | $3.00 | -3.23% | $3.08 | $3.08 | $2.99 | 46.50K |
| 2026-07-17 | $3.10 | +3.33% | $2.96 | $3.10 | $2.96 | 32.70K |
| 2026-07-16 | $3.00 | -0.33% | $3.02 | $3.03 | $2.94 | 69.60K |
| 2026-07-15 | $3.01 | -0.99% | $3.04 | $3.08 | $3.01 | 40.30K |
| 2026-07-14 | $3.04 | -0.98% | $3.07 | $3.13 | $3.02 | 57.10K |
| 2026-07-13 | $3.07 | -0.97% | $3.10 | $3.11 | $3.06 | 31.30K |
| 2026-07-10 | $3.10 | +0.65% | $3.08 | $3.11 | $3.05 | 31.90K |
| 2026-07-09 | $3.08 | +0.65% | $3.06 | $3.12 | $3.02 | 28.50K |
| 2026-07-08 | $3.06 | +0.33% | $3.03 | $3.08 | $3.03 | 22.80K |
| 2026-07-07 | $3.05 | -1.61% | $3.10 | $3.15 | $3.03 | 55.20K |
| 2026-07-06 | $3.10 | -0.32% | $3.11 | $3.20 | $3.10 | 33.20K |
| 2026-07-02 | $3.11 | -2.81% | $3.20 | $3.28 | $3.11 | 67.80K |
| 2026-07-01 | $3.20 | +1.91% | $3.15 | $3.25 | $3.11 | 44.20K |
| 2026-06-30 | $3.14 | -0.32% | $3.15 | $3.24 | $3.12 | 30.30K |
| 2026-06-29 | $3.15 | -3.67% | $3.25 | $3.28 | $3.12 | 32.40K |
| 2026-06-26 | $3.27 | +4.47% | $3.13 | $3.29 | $3.13 | 44.10K |
| 2026-06-25 | $3.13 | -2.19% | $3.19 | $3.30 | $3.10 | 42.70K |
| 2026-06-24 | $3.20 | -1.54% | $3.25 | $3.26 | $3.15 | 58.70K |
| 2026-06-23 | $3.25 | -2.69% | $3.33 | $3.37 | $3.25 | 19.60K |
| 2026-06-22 | $3.34 | -0.30% | $3.34 | $3.56 | $3.29 | 165.00K |
| 2026-06-18 | $3.35 | -1.33% | $3.41 | $3.41 | $3.27 | 79.10K |
| 2026-06-17 | $3.39 | -0.15% | $3.41 | $3.43 | $3.39 | 8.60K |
| 2026-06-16 | $3.40 | -0.87% | $3.43 | $3.47 | $3.35 | 45.20K |
| 2026-06-15 | $3.43 | -1.44% | $3.49 | $3.58 | $3.43 | 34.90K |
| 2026-06-12 | $3.48 | +2.05% | $3.42 | $3.51 | $3.36 | 19.90K |
| 2026-06-11 | $3.41 | -1.45% | $3.48 | $3.48 | $3.31 | 29.60K |
| 2026-06-10 | $3.46 | +4.22% | $3.35 | $3.52 | $3.24 | 132.30K |
| 2026-06-09 | $3.32 | -0.90% | $3.37 | $3.41 | $3.30 | 51.00K |
| 2026-06-08 | $3.35 | 0.00% | $3.41 | $3.41 | $3.29 | 35.10K |
| 2026-06-05 | $3.35 | -2.62% | $3.42 | $3.44 | $3.26 | 36.10K |
| 2026-06-04 | $3.44 | +3.61% | $3.31 | $3.48 | $3.29 | 58.10K |
| 2026-06-03 | $3.32 | +0.91% | $3.29 | $3.36 | $3.20 | 41.20K |
| 2026-06-02 | $3.29 | -1.20% | $3.33 | $3.35 | $3.23 | 46.40K |
| 2026-06-01 | $3.33 | -2.92% | $3.38 | $3.45 | $3.22 | 107.50K |
| 2026-05-29 | $3.43 | -2.00% | $3.50 | $3.50 | $3.36 | 69.60K |
| 2026-05-28 | $3.50 | +0.57% | $3.51 | $3.62 | $3.45 | 40.50K |
| 2026-05-27 | $3.48 | +2.35% | $3.40 | $3.56 | $3.40 | 27.70K |
| 2026-05-26 | $3.40 | -2.02% | $3.55 | $3.57 | $3.37 | 51.80K |