Get the Stockscreener App
6.42
0.00%
0.00
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 December 20, 2024, is $6.42.
- 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 970.00% to $6.42 now.
- The 52-week high stock price for VTSI is $17.68, representing a 175.39% increase from the current share price, occurred on May 13, 2024.
- The 52-week low stock price for VTSI is $5.63, indicating a -12.31% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $6.55 | $6.25 | $0.30 | 102,834.0 | +0.00% |
| Dec 19, 2024 | $6.72 | $6.36 | $0.36 | 63,606.0 | -1.08% |
| Dec 18, 2024 | $6.97 | $6.45 | $0.52 | 78,169.0 | -4.98% |
| Dec 17, 2024 | $7.05 | $6.79 | $0.26 | 77,578.0 | -2.98% |
| Dec 16, 2024 | $7.08 | $6.89 | $0.1893 | 38,202.0 | +1.73% |
| Dec 13, 2024 | $7.10 | $6.69 | $0.41 | 115,667.0 | -0.86% |
| Dec 12, 2024 | $7.49 | $6.95 | $0.54 | 65,651.0 | -2.92% |
| Dec 11, 2024 | $7.49 | $7.16 | $0.33 | 49,673.0 | -0.83% |
| Dec 10, 2024 | $7.47 | $7.01 | $0.46 | 73,888.0 | +2.69% |
| Dec 09, 2024 | $7.37 | $6.90 | $0.47 | 73,756.0 | +1.58% |
| Dec 06, 2024 | $7.26 | $6.89 | $0.37 | 64,935.0 | -2.52% |
| Dec 05, 2024 | $7.30 | $7.05 | $0.25 | 82,233.0 | -1.25% |
| Dec 04, 2024 | $7.51 | $7.22 | $0.29 | 95,884.0 | -3.67% |
| Dec 03, 2024 | $7.83 | $7.40 | $0.4326 | 100,496.0 | -2.91% |
| Dec 02, 2024 | $8.00 | $7.71 | $0.2899 | 71,859.0 | -1.40% |
| Nov 29, 2024 | $7.91 | $7.56 | $0.3501 | 38,271.0 | +2.89% |
| Nov 27, 2024 | $8.13 | $7.50 | $0.63 | 79,082.0 | -4.40% |
| Nov 26, 2024 | $8.20 | $7.53 | $0.6673 | 122,215.0 | +4.05% |
| Nov 25, 2024 | $7.97 | $7.65 | $0.32 | 81,835.0 | -0.78% |
| Nov 22, 2024 | $7.77 | $7.48 | $0.2899 | 67,911.0 | +3.35% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $8.00 | $6.25 | $1.75 | 1,257,265.0 | -18.01% |
| Nov, 2024 | $8.53 | $6.04 | $2.49 | 2,474,418.0 | +28.36% |
| 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% |
11.56%
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):