Get the Stockscreener App
6.43
4.55%
0.28
After Hours:
6.43
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 05, 2024, is $6.43.
- 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 971.67% to $6.43 now.
- The 52-week high stock price for VTSI is $17.68, representing a 174.96% increase from the current share price, occurred on May 13, 2024.
- The 52-week low stock price for VTSI is $4.64, indicating a -27.84% decrease from the current share price, occurred on November 09, 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 |
|---|---|---|---|---|---|
| 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% |
| Oct 21, 2024 | $6.57 | $6.24 | $0.33 | 72,683.0 | -3.99% |
| Oct 18, 2024 | $6.72 | $6.43 | $0.29 | 40,706.0 | -1.21% |
| Oct 17, 2024 | $6.63 | $6.45 | $0.18 | 48,400.0 | +0.61% |
| Oct 16, 2024 | $6.57 | $6.28 | $0.29 | 55,815.0 | +3.31% |
| Oct 15, 2024 | $6.56 | $6.25 | $0.31 | 99,886.0 | -0.16% |
| Oct 14, 2024 | $6.39 | $6.12 | $0.27 | 83,216.0 | +0.79% |
| Oct 11, 2024 | $6.32 | $5.98 | $0.34 | 86,904.0 | +4.99% |
| Oct 10, 2024 | $6.02 | $5.80 | $0.22 | 78,418.0 | +0.67% |
| Oct 09, 2024 | $6.05 | $5.90 | $0.1459 | 59,006.0 | -0.17% |
| Oct 08, 2024 | $6.07 | $5.94 | $0.13 | 54,637.0 | -0.99% |
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 | $6.45 | $6.04 | $0.41 | 175,770.0 | +5.41% |
| 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% |
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):