7.40
price up icon0.14%   0.01
pre-market  Pre-market:  7.20   -0.20   -2.70%
loading

Virtra Inc Stock (VTSI) Price History

The historical daily chart and data for Virtra Inc stock (VTSI), show that the latest closing stock price as of November 20, 2024, is $7.40.
  • Virtra Inc all-time high stock price is $17.68, occurred on May 13, 2024.
  • The lowest Virtra Inc stock price recorded was $0.60 on July 18, 2014. Since then, Virtra Inc's stock price has risen over 1,133% to $7.40 now.
  • The 52-week high stock price for VTSI is $17.68, representing a 138.92% increase from the current share price, occurred on May 13, 2024.
  • The 52-week low stock price for VTSI is $5.63, indicating a -23.92% decrease from the current share price, occurred on September 06, 2024.
  • The closing price of Virtra Inc (VTSI) stock in the beginning of 2023 was $7.08. The stock closed the year at $4.68, a loss of over -33.90% for the year.
The table below shows more information about VTSI historical price data:
Date High Low High - Low Volume % Change
Nov 20, 2024 $7.44 $7.24 $0.1975 50,413.0 +0.14%
Nov 19, 2024 $7.39 $7.05 $0.34 109,322.0 +3.94%
Nov 18, 2024 $7.17 $6.71 $0.4594 98,708.0 +5.10%
Nov 15, 2024 $7.47 $6.70 $0.77 218,593.0 -8.08%
Nov 14, 2024 $8.17 $7.29 $0.88 183,690.0 -9.91%
Nov 13, 2024 $8.53 $7.84 $0.69 581,668.0 +22.86%
Nov 12, 2024 $7.17 $6.60 $0.57 158,964.0 -4.66%
Nov 11, 2024 $7.43 $6.91 $0.524 138,176.0 +0.94%
Nov 08, 2024 $6.97 $6.54 $0.43 128,229.0 +5.02%
Nov 07, 2024 $6.77 $6.52 $0.25 83,117.0 -1.79%
Nov 06, 2024 $6.99 $6.52 $0.4668 126,901.0 +4.20%
Nov 05, 2024 $6.45 $6.14 $0.31 42,890.0 +4.55%
Nov 04, 2024 $6.28 $6.13 $0.15 37,220.0 -0.16%
Nov 01, 2024 $6.24 $6.04 $0.20 52,770.0 +0.98%
Oct 31, 2024 $6.42 $6.10 $0.32 72,072.0 -4.39%
Oct 30, 2024 $6.57 $6.36 $0.21 38,944.0 +0.16%
Oct 29, 2024 $6.51 $6.28 $0.23 41,163.0 -1.09%
Oct 28, 2024 $6.70 $6.39 $0.305 76,248.0 -1.23%
Oct 25, 2024 $6.66 $6.35 $0.31 86,176.0 +2.68%
Oct 24, 2024 $6.38 $6.23 $0.15 29,390.0 +2.09%
Oct 23, 2024 $6.32 $6.15 $0.17 34,674.0 +0.00%
Oct 22, 2024 $6.28 $6.14 $0.135 39,579.0 -0.64%

Virtra Inc Stock (VTSI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Virtra Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VTSI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Virtra Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Virtra Inc Stock (VTSI) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $8.53 $6.04 $2.49 2,061,074.0 +21.31%
Oct, 2024 $6.72 $5.80 $0.92 1,404,052.0 -1.93%
Sep, 2024 $6.75 $5.63 $1.12 1,643,770.0 -7.44%
Aug, 2024 $8.89 $6.25 $2.64 2,752,457.0 -23.38%
Jul, 2024 $9.40 $7.35 $2.05 3,201,290.0 +14.04%
Jun, 2024 $9.32 $7.16 $2.16 5,225,658.0 -16.05%
May, 2024 $17.68 $8.92 $8.76 7,217,207.0 -41.88%
Apr, 2024 $16.97 $9.23 $7.74 10,167,329.0 +53.31%
Mar, 2024 $10.92 $8.65 $2.27 1,780,710.0 +5.65%
Feb, 2024 $12.82 $9.47 $3.35 3,137,391.0 -5.07%
Jan, 2024 $12.93 $9.31 $3.62 5,783,642.0 +8.24%

Virtra Inc Stock (VTSI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $9.90 $7.33 $2.57 2,236,221.0 +28.67%
Nov, 2023 $7.96 $4.62 $3.34 1,752,806.0 +55.60%
Oct, 2023 $5.68 $4.20 $1.48 1,009,943.0 -15.23%
Sep, 2023 $6.72 $5.58 $1.14 742,256.0 -14.15%
Aug, 2023 $7.50 $6.09 $1.42 1,296,178.0 -8.58%
Jul, 2023 $8.59 $6.90 $1.69 1,068,421.0 -6.57%
Jun, 2023 $8.50 $7.26 $1.24 1,869,638.0 -2.56%
May, 2023 $8.00 $5.21 $2.79 3,460,390.0 +47.92%
Apr, 2023 $6.05 $4.51 $1.54 1,277,030.0 +32.00%
Mar, 2023 $4.58 $3.70 $0.88 501,161.0 -9.30%
Feb, 2023 $4.87 $4.15 $0.72 478,678.0 -7.35%
Jan, 2023 $5.22 $4.59 $0.629 222,691.0 +1.71%

Virtra Inc Stock (VTSI) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $4.90 $4.00 $0.90 460,731.0 -1.27%
Nov, 2022 $5.19 $4.30 $0.89 506,429.0 -8.85%
Oct, 2022 $5.95 $4.94 $1.01 234,518.0 -3.88%
Sep, 2022 $6.68 $5.24 $1.44 849,377.0 +1.69%
Aug, 2022 $5.61 $4.80 $0.8099 687,309.0 +3.50%
Jul, 2022 $5.15 $4.53 $0.62 337,963.0 +4.47%
Jun, 2022 $5.25 $4.41 $0.84 546,725.0 -2.96%
May, 2022 $5.95 $4.59 $1.36 743,837.0 -9.30%
Apr, 2022 $6.10 $4.92 $1.18 951,789.0 -8.36%
Mar, 2022 $6.60 $5.32 $1.28 1,085,143.0 -2.87%
Feb, 2022 $6.59 $5.65 $0.94 600,382.0 +3.46%
Jan, 2022 $7.26 $5.55 $1.71 814,002.0 -13.29%
$473.83
price up icon 10.05%
software_application APP
$325.22
price up icon 1.25%
software_application ADP
$298.59
price up icon 0.35%
$392.89
price up icon 1.24%
$103.94
price down icon 0.62%
$69.60
price up icon 0.68%
Cap:     |  Volume (24h):