Get the Stockscreener App
15.76
5.14%
+0.77
Pre-market:
15.50
-0.26
-1.65%
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 April 30, 2024, is $15.76.
- VirTra Inc all-time high stock price is $16.97, occurred on April 05, 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 2,527% to $15.76 now.
- The 52-week high stock price for VTSI is $16.97, representing a 7.68% increase from the current share price, occurred on April 05, 2024.
- The 52-week low stock price for VTSI is $4.20, indicating a -73.35% decrease from the current share price, occurred on October 26, 2023.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 30, 2024 | $16.02 | $14.41 | $1.61 | 460,790.0 | +5.14% |
| Apr 29, 2024 | $15.78 | $13.64 | $2.14 | 493,925.0 | +13.56% |
| Apr 26, 2024 | $13.47 | $12.00 | $1.47 | 270,451.0 | +9.82% |
| Apr 25, 2024 | $12.21 | $11.89 | $0.3208 | 90,740.0 | -2.12% |
| Apr 24, 2024 | $12.39 | $11.88 | $0.51 | 122,883.0 | -0.24% |
| Apr 23, 2024 | $12.66 | $11.98 | $0.675 | 148,130.0 | +0.74% |
| Apr 22, 2024 | $13.05 | $12.10 | $0.95 | 205,045.0 | -3.93% |
| Apr 19, 2024 | $13.16 | $12.63 | $0.53 | 180,680.0 | -4.00% |
| Apr 18, 2024 | $13.72 | $11.70 | $2.02 | 522,084.0 | +17.67% |
| Apr 17, 2024 | $12.07 | $11.05 | $1.02 | 238,339.0 | -4.41% |
| Apr 16, 2024 | $12.11 | $11.71 | $0.395 | 136,946.0 | -2.00% |
| Apr 15, 2024 | $12.62 | $11.80 | $0.82 | 184,203.0 | -2.36% |
| Apr 12, 2024 | $13.27 | $11.90 | $1.37 | 258,006.0 | -5.89% |
| Apr 11, 2024 | $13.72 | $12.93 | $0.79 | 214,853.0 | -1.06% |
| Apr 10, 2024 | $14.12 | $12.62 | $1.50 | 246,489.0 | -0.30% |
| Apr 09, 2024 | $13.67 | $13.01 | $0.6613 | 194,027.0 | -0.90% |
| Apr 08, 2024 | $14.94 | $12.92 | $2.01 | 456,538.0 | -7.08% |
| Apr 05, 2024 | $16.97 | $14.22 | $2.75 | 712,454.0 | -3.36% |
| Apr 04, 2024 | $15.55 | $13.86 | $1.69 | 540,731.0 | -0.80% |
| Apr 03, 2024 | $15.62 | $12.75 | $2.87 | 1,195,430.0 | +14.31% |
| Apr 02, 2024 | $13.80 | $11.13 | $2.67 | 2,942,929.0 | +37.74% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $16.97 | $9.23 | $7.74 | 10,628,119.0 | +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% |
0.11%
0.54%
Cap:
|
Volume (24h):