Dark

VTSI
VirTra, Inc. Common Stock
stock NASDAQ

At Close

May 15, 2026 3:59:33 PM EDT

3.24USD-6.358%(-0.22)94,400

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 12, 2026 7:48:30 AM EDT

3.50USD+1.156%(+0.04)0

After-hours

May 15, 2026 4:00:30 PM EDT

3.21USD-0.926%(-0.03)861

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-15	3.4100	3.4600	3.2100	3.2100	-7.225%	94,400	0.000%
2026-05-14	3.5200	3.6690	3.3500	3.4600	-1.425%	55,996	-7.225%
2026-05-13	3.4400	3.6035	3.3500	3.5100	+0.862%	67,148	-8.547%
2026-05-12	3.4400	3.5200	3.1572	3.4800	-12.343%	393,168	-7.759%
2026-05-11	4.2200	4.3200	3.7300	3.9700	-5.476%	220,888	-19.144%
2026-05-08	4.3900	4.4900	4.1200	4.2000	-4.110%	133,940	-23.571%
2026-05-07	4.4500	4.4700	4.3400	4.3800	-2.667%	21,615	-26.712%
2026-05-06	4.5200	4.6250	4.4500	4.5000	0.000%	29,264	-28.667%
2026-05-05	4.5100	4.7468	4.4410	4.5000	0.000%	14,871	-28.667%
2026-05-04	4.5200	4.5599	4.4000	4.5000	-0.222%	50,569	-28.667%
2026-05-01	4.4300	4.5700	4.3800	4.5100	+1.121%	33,296	-28.825%
2026-04-30	4.4300	4.4961	4.3098	4.4600	+1.364%	23,667	-28.027%
2026-04-29	4.5300	4.5350	4.3300	4.4000	-2.222%	40,634	-27.045%
2026-04-28	4.6100	4.6200	4.4600	4.5000	-1.961%	14,645	-28.667%
2026-04-27	4.5800	4.6800	4.5500	4.5900	+0.218%	54,216	-30.065%
2026-04-24	4.6300	4.6500	4.4550	4.5800	-0.435%	51,866	-29.913%
2026-04-23	4.7500	4.7800	4.5100	4.6000	-3.766%	44,084	-30.217%
2026-04-22	4.7100	4.8630	4.6050	4.7800	+1.919%	53,873	-32.845%
2026-04-21	4.6700	4.9100	4.6200	4.6900	+0.860%	62,537	-31.557%
2026-04-20	4.7000	4.8700	4.5550	4.6500	-1.064%	39,550	-30.968%
2026-04-17	4.6300	4.7250	4.5520	4.7000	+1.732%	56,946	-31.702%
2026-04-16	4.6600	4.6994	4.5000	4.6200	+0.435%	33,469	-30.519%
2026-04-15	4.6900	4.7700	4.5000	4.6000	-2.335%	83,893	-30.217%
2026-04-14	4.7600	4.9800	4.6300	4.7100	+6.321%	226,351	-31.847%
2026-04-13	4.2200	4.5000	4.2200	4.4300	+5.226%	173,733	-27.540%
2026-04-10	4.0000	4.3600	4.0000	4.2100	+6.853%	237,515	-23.753%
2026-04-09	3.6800	4.0160	3.6500	3.9400	+7.650%	112,555	-18.528%
2026-04-08	3.6600	3.7600	3.5600	3.6600	+3.099%	52,499	-12.295%
2026-04-07	3.6301	3.7200	3.5500	3.5500	-3.005%	51,055	-9.577%
2026-04-06	3.7800	3.8000	3.6200	3.6600	-3.175%	36,851	-12.295%
2026-04-02	3.7500	3.8450	3.6300	3.7800	+3.562%	33,371	-15.079%
2026-04-01	3.7650	3.8700	3.6000	3.6500	-1.617%	58,746	-12.055%
2026-03-31	3.8300	3.8400	3.6900	3.7100	-1.198%	42,682	-13.477%
2026-03-30	3.8200	3.9400	3.7400	3.7550	+0.535%	76,598	-14.514%
2026-03-27	4.0000	4.0400	3.5501	3.7350	-15.688%	268,275	-14.056%
2026-03-26	4.4400	4.4889	4.2801	4.4300	-1.991%	108,622	-27.540%
2026-03-25	4.5850	4.6400	4.3900	4.5200	-2.586%	40,690	-28.982%
2026-03-24	4.5500	4.7850	4.5500	4.6400	+0.433%	40,110	-30.819%
2026-03-23	4.3000	4.7300	4.3000	4.6200	+5.963%	50,163	-30.519%
2026-03-20	4.3600	4.4700	4.3018	4.3600	0.000%	56,621	-26.376%
2026-03-19	4.2500	4.4300	4.2500	4.3600	+1.395%	61,862	-26.376%
2026-03-18	4.4300	4.4550	4.3000	4.3000	-4.867%	6,492	-25.349%
2026-03-17	4.4218	4.5500	4.3600	4.5200	+2.727%	13,775	-28.982%
2026-03-16	4.3200	4.5600	4.2350	4.4000	+2.564%	50,666	-27.045%
2026-03-13	4.1300	4.3500	4.1300	4.2900	+3.874%	30,261	-25.175%
2026-03-12	4.2000	4.2200	4.1200	4.1300	-1.900%	13,852	-22.276%
2026-03-11	4.2300	4.2750	4.2000	4.2100	-0.941%	8,464	-23.753%
2026-03-10	4.3600	4.3600	4.2100	4.2500	-0.235%	14,198	-24.471%
2026-03-09	4.0900	4.3000	4.0500	4.2600	+2.899%	96,695	-24.648%
2026-03-06	4.1900	4.2250	4.0850	4.1400	-1.193%	78,217	-22.464%
2026-03-05	4.2600	4.3582	4.1701	4.1900	-2.784%	27,158	-23.389%
2026-03-04	4.2500	4.3200	4.1900	4.3100	+2.375%	36,817	-25.522%
2026-03-03	4.2900	4.3373	4.2000	4.2100	-2.771%	9,207	-23.753%
2026-03-02	4.3000	4.4900	4.3000	4.3300	-0.688%	29,490	-25.866%
2026-02-27	4.1800	4.4100	4.1500	4.3600	+2.830%	21,288	-26.376%
2026-02-26	4.3500	4.3500	4.1100	4.2400	-0.469%	18,068	-24.292%
2026-02-25	4.1000	4.4400	4.1000	4.2600	+3.650%	25,803	-24.648%
2026-02-24	4.0900	4.2450	4.0600	4.1100	+0.983%	13,316	-21.898%
2026-02-23	4.1800	4.3199	4.0600	4.0700	-3.555%	46,448	-21.130%
2026-02-20	4.3100	4.4999	4.2200	4.2200	-2.088%	22,042	-23.934%
2026-02-19	4.3300	4.4200	4.2500	4.3100	0.000%	25,295	-25.522%
2026-02-18	4.4800	4.5016	4.2700	4.3100	-2.268%	32,561	-25.522%
2026-02-17	4.5000	4.5600	4.3450	4.4100	+0.915%	51,175	-27.211%
2026-02-13	4.4900	4.5000	4.3700	4.3700	-2.889%	17,942	-26.545%
2026-02-12	4.5500	4.5850	4.4000	4.5000	-1.532%	48,993	-28.667%
2026-02-11	4.7100	4.7626	4.5000	4.5700	-0.436%	17,184	-29.759%
2026-02-10	4.6500	4.7300	4.5900	4.5900	-1.290%	10,667	-30.065%
2026-02-09	4.6900	4.7340	4.6320	4.6500	-1.274%	11,896	-30.968%
2026-02-06	4.4000	4.7500	4.3500	4.7100	+9.028%	40,535	-31.847%
2026-02-05	4.5600	4.5800	4.3000	4.3200	-5.677%	51,025	-25.694%
2026-02-04	4.6000	4.6500	4.4000	4.5800	-0.435%	58,788	-29.913%
2026-02-03	4.6950	4.7050	4.4800	4.6000	-0.217%	53,399	-30.217%
2026-02-02	4.6600	4.8100	4.6100	4.6100	-1.706%	21,067	-30.369%
2026-01-30	4.7200	4.7600	4.5650	4.6900	-1.263%	26,391	-31.557%
2026-01-29	4.7100	4.8100	4.5600	4.7500	-0.628%	34,969	-32.421%
2026-01-28	4.9602	4.9602	4.7200	4.7800	-3.239%	17,529	-32.845%
2026-01-27	5.0000	5.0100	4.7601	4.9400	-1.594%	55,662	-35.020%
2026-01-26	4.9700	5.1900	4.8500	5.0200	+0.803%	70,358	-36.056%
2026-01-23	4.7600	5.0600	4.7500	4.9800	+4.184%	77,581	-35.542%
2026-01-22	4.6300	4.9300	4.6300	4.7800	+3.240%	50,384	-32.845%
2026-01-21	4.5900	4.7100	4.5400	4.6300	+0.434%	26,875	-30.670%
2026-01-20	4.7600	4.8300	4.5700	4.6100	-4.752%	43,109	-30.369%
2026-01-16	4.8882	5.0569	4.8040	4.8400	-2.811%	31,282	-33.678%
2026-01-15	4.9000	5.0700	4.9000	4.9800	+0.606%	17,548	-35.542%
2026-01-14	4.9700	5.0100	4.8000	4.9500	-1.394%	40,617	-35.152%
2026-01-13	4.9100	5.1325	4.8200	5.0200	+2.658%	59,676	-36.056%
2026-01-12	4.9700	4.9700	4.8500	4.8900	-1.411%	43,722	-34.356%
2026-01-09	4.6101	4.9800	4.6101	4.9600	+8.534%	84,408	-35.282%
2026-01-08	4.5800	4.6900	4.4500	4.5700	+0.661%	87,059	-29.759%
2026-01-07	4.6000	4.7399	4.5100	4.5400	-0.656%	44,554	-29.295%
2026-01-06	4.7300	4.7300	4.4600	4.5700	-3.789%	51,129	-29.759%
2026-01-05	4.4900	4.8200	4.4300	4.7500	+7.710%	68,051	-32.421%
2026-01-02	4.2780	4.4400	4.2200	4.4100	+5.000%	22,755	-27.211%
2025-12-31	4.2600	4.3556	4.1700	4.2000	-2.098%	125,680	-23.571%
2025-12-30	4.2500	4.4600	4.1900	4.2900	+0.941%	146,110	-25.175%
2025-12-29	4.3600	4.4230	4.2348	4.2500	-2.968%	121,402	-24.471%
2025-12-26	4.4000	4.4395	4.3300	4.3800	-0.680%	70,562	-26.712%
2025-12-24	4.4300	4.4450	4.3500	4.4100	+0.685%	8,839	-27.211%
2025-12-23	4.4000	4.4300	4.3200	4.3800	-1.351%	29,047	-26.712%
2025-12-22	4.4400	4.5800	4.4200	4.4400	+0.909%	68,811	-27.703%
2025-12-19	4.3600	4.5000	4.3087	4.4000	+1.149%	53,544	-27.045%
2025-12-18	4.4300	4.4371	4.3100	4.3500	+0.694%	35,636	-26.207%
2025-12-17	4.5000	4.5500	4.2900	4.3200	-4.000%	36,936	-25.694%
2025-12-16	4.5500	4.6001	4.4263	4.5000	-0.332%	22,120	-28.667%
2025-12-15	4.7100	4.7100	4.5000	4.5150	-4.140%	50,441	-28.904%
2025-12-12	4.8500	4.9399	4.6757	4.7100	-3.285%	44,777	-31.847%
2025-12-11	4.8100	4.9200	4.8100	4.8700	+0.412%	30,855	-34.086%
2025-12-10	4.8500	4.9100	4.8500	4.8500	0.000%	30,732	-33.814%
2025-12-09	4.8600	4.9900	4.8500	4.8500	-0.411%	115,475	-33.814%
2025-12-08	5.0000	5.0000	4.8500	4.8700	-2.600%	57,437	-34.086%
2025-12-05	4.9900	5.0000	4.8700	5.0000	+0.200%	60,975	-35.800%
2025-12-04	5.0550	5.0900	4.9700	4.9900	-2.157%	37,743	-35.671%
2025-12-03	4.9500	5.1000	4.9500	5.1000	+3.030%	29,296	-37.059%
2025-12-02	5.0600	5.1300	4.9500	4.9500	-0.802%	69,411	-35.152%
2025-12-01	4.9500	5.0600	4.9500	4.9900	+0.605%	50,514	-35.671%
2025-11-28	4.9400	5.0000	4.9400	4.9600	+1.224%	17,346	-35.282%
2025-11-26	4.8400	4.9884	4.8400	4.9000	+0.616%	21,418	-34.490%
2025-11-25	4.8600	4.9500	4.7900	4.8700	0.000%	60,632	-34.086%
2025-11-24	4.8500	5.0350	4.8000	4.8700	+1.247%	48,152	-34.086%
2025-11-21	4.6700	4.9260	4.6500	4.8100	+1.691%	21,278	-33.264%
2025-11-20	4.9900	5.1141	4.7200	4.7300	-3.469%	47,584	-32.135%
2025-11-19	4.8900	5.0228	4.8000	4.9000	+2.725%	42,795	-34.490%
2025-11-18	4.9600	5.2400	4.7700	4.7700	-4.024%	45,331	-32.704%
2025-11-17	4.9300	5.4400	4.9100	4.9700	+2.474%	87,251	-35.412%
2025-11-14	4.8500	5.0800	4.7150	4.8500	-0.206%	159,024	-33.814%
2025-11-13	4.9000	5.1400	4.7500	4.8600	+0.206%	94,724	-33.951%
2025-11-12	5.0000	5.1150	4.8500	4.8500	-2.806%	59,691	-33.814%
2025-11-11	4.8700	5.3799	4.7000	4.9900	-7.934%	122,184	-35.671%
2025-11-10	5.4800	5.7050	5.3600	5.4200	+0.557%	87,403	-40.775%
2025-11-07	5.2900	5.4200	5.2000	5.3900	-0.185%	25,982	-40.445%
2025-11-06	5.5800	5.7200	5.4000	5.4000	-3.399%	29,786	-40.556%
2025-11-05	5.5100	5.7450	5.5100	5.5900	+1.636%	12,848	-42.576%
2025-11-04	5.7200	5.9275	5.4100	5.5000	-5.498%	44,642	-41.636%
2025-11-03	6.0800	6.0800	5.7725	5.8200	-4.276%	17,373	-44.845%
2025-10-31	5.9000	6.0800	5.8500	6.0800	+3.226%	13,364	-47.204%
2025-10-30	5.9300	6.0100	5.8001	5.8900	-1.997%	24,812	-45.501%
2025-10-29	6.0500	6.2387	5.9400	6.0100	-2.435%	29,443	-46.589%
2025-10-28	6.1000	6.2400	6.0200	6.1600	+2.156%	18,065	-47.890%
2025-10-27	6.2900	6.2900	6.0050	6.0300	-3.520%	27,645	-46.766%
2025-10-24	6.0100	6.2500	5.9100	6.2500	+5.396%	58,916	-48.640%
2025-10-23	5.8300	5.9500	5.7550	5.9300	+1.541%	20,035	-45.868%
2025-10-22	5.9400	5.9400	5.6300	5.8400	-1.184%	17,217	-45.034%
2025-10-21	5.8400	5.9700	5.7200	5.9100	+2.073%	18,925	-45.685%
2025-10-20	5.7000	5.8694	5.7000	5.7900	+2.478%	29,294	-44.560%
2025-10-17	5.7500	5.9430	5.5300	5.6500	-1.224%	33,654	-43.186%
2025-10-16	6.1700	6.1900	5.7114	5.7200	-7.593%	46,008	-43.881%
2025-10-15	6.0200	6.2000	6.0112	6.1900	+1.642%	50,907	-48.142%
2025-10-14	5.9200	6.0900	5.8501	6.0900	+2.010%	27,813	-47.291%
2025-10-13	5.9500	6.0700	5.7800	5.9700	+2.401%	37,231	-46.231%
2025-10-10	6.1200	6.1417	5.7588	5.8300	-4.112%	96,657	-44.940%
2025-10-09	6.2300	6.2300	6.0600	6.0800	-2.408%	40,922	-47.204%
2025-10-08	6.1900	6.2500	6.0200	6.2300	+2.131%	58,588	-48.475%
2025-10-07	5.7300	6.1692	5.7300	6.1000	+8.929%	109,727	-47.377%
2025-10-06	5.6500	5.7500	5.5300	5.6000	+1.449%	75,267	-42.679%
2025-10-03	5.8300	5.8411	5.4900	5.5200	-1.429%	45,004	-41.848%
2025-10-02	5.7700	5.8395	5.4850	5.6000	-2.098%	44,373	-42.679%
2025-10-01	5.2700	5.8400	5.2200	5.7200	+8.745%	130,663	-43.881%
2025-09-30	5.5200	5.5400	5.1900	5.2600	-4.364%	63,497	-38.973%
2025-09-29	5.4700	5.5399	5.3900	5.5000	+2.230%	39,535	-41.636%
2025-09-26	5.4400	5.4799	5.3400	5.3800	-1.645%	29,244	-40.335%
2025-09-25	5.5100	5.5100	5.4400	5.4700	-0.364%	18,320	-41.316%
2025-09-24	5.5400	5.6200	5.3250	5.4900	-1.789%	51,787	-41.530%
2025-09-23	5.3801	5.6000	5.3801	5.5900	+3.519%	27,669	-42.576%
2025-09-22	5.4000	5.4884	5.3100	5.4000	+0.559%	59,510	-40.556%
2025-09-19	5.6000	5.6000	5.3700	5.3700	-3.591%	50,254	-40.223%
2025-09-18	5.4100	5.5800	5.4100	5.5700	+4.112%	33,376	-42.370%
2025-09-17	5.5200	5.6100	5.3372	5.3500	-3.080%	65,286	-40.000%
2025-09-16	5.6200	5.6665	5.4100	5.5200	-3.665%	47,922	-41.848%
2025-09-15	5.6400	5.8199	5.5900	5.7300	+2.688%	53,554	-43.979%
2025-09-12	5.6900	5.6900	5.5100	5.5800	-0.888%	22,724	-42.473%
2025-09-11	5.6950	5.7900	5.6300	5.6300	+1.077%	19,906	-42.984%
2025-09-10	5.7300	5.7793	5.5350	5.5700	-2.452%	29,685	-42.370%
2025-09-09	5.7800	5.7800	5.5600	5.7100	+0.175%	24,599	-43.783%
2025-09-08	5.7700	5.8200	5.6400	5.7000	-2.230%	45,223	-43.684%
2025-09-05	5.8200	6.0606	5.8000	5.8300	+0.691%	20,395	-44.940%
2025-09-04	5.8000	5.8282	5.7100	5.7900	-0.856%	21,282	-44.560%
2025-09-03	5.9800	5.9800	5.7029	5.8400	-0.849%	46,891	-45.034%
2025-09-02	5.9400	6.0450	5.6741	5.8900	-1.505%	33,722	-45.501%
2025-08-29	5.9700	6.0785	5.9310	5.9800	-1.320%	14,240	-46.321%
2025-08-28	5.8900	6.0800	5.8900	6.0600	+1.849%	26,649	-47.030%
2025-08-27	5.8600	6.0500	5.8200	5.9500	+2.410%	53,575	-46.050%
2025-08-26	5.9200	6.1000	5.8100	5.8100	-1.190%	75,045	-44.750%
2025-08-25	5.7700	5.9600	5.7100	5.8800	+2.439%	56,617	-45.408%
2025-08-22	5.6000	5.8300	5.4800	5.7400	+3.052%	72,323	-44.077%
2025-08-21	5.4600	5.6500	5.4500	5.5700	+1.273%	34,811	-42.370%
2025-08-20	5.4400	5.5300	5.3400	5.5000	+1.103%	42,224	-41.636%
2025-08-19	5.6100	5.6681	5.3850	5.4400	-3.717%	61,209	-40.993%
2025-08-18	5.3800	5.7000	5.3503	5.6500	+5.019%	63,118	-43.186%
2025-08-15	5.2400	5.4316	5.1601	5.3800	+2.868%	79,700	-40.335%
2025-08-14	5.4000	5.4000	5.1698	5.2300	-2.243%	60,756	-38.623%
2025-08-13	5.5400	5.6400	5.3200	5.3500	-1.835%	168,252	-40.000%
2025-08-12	6.0000	6.1800	5.1100	5.4500	-25.034%	476,732	-41.101%
2025-08-11	7.0200	7.2700	6.8300	7.2700	+3.857%	108,206	-55.846%
2025-08-08	7.0500	7.1750	6.8713	7.0000	+0.430%	40,450	-54.143%
2025-08-07	7.3100	7.3100	6.6601	6.9700	-3.194%	69,012	-53.945%
2025-08-06	7.1600	7.3284	7.0000	7.2000	-0.277%	45,065	-55.417%
2025-08-05	7.3800	7.4700	7.0800	7.2200	-1.096%	66,674	-55.540%
2025-08-04	7.1000	7.3500	7.0463	7.3000	+5.036%	102,307	-56.027%
2025-08-01	7.0100	7.1000	6.7300	6.9500	-1.975%	67,701	-53.813%
2025-07-31	7.0100	7.2168	6.8933	7.0900	+0.710%	81,288	-54.725%
2025-07-30	6.1900	7.1400	6.1900	7.0400	+14.658%	286,365	-54.403%
2025-07-29	6.2200	6.2300	6.1100	6.1400	-0.486%	29,663	-47.720%
2025-07-28	6.2000	6.3099	6.1300	6.1700	-0.484%	57,279	-47.974%
2025-07-25	6.1800	6.2000	6.0700	6.2000	0.000%	29,346	-48.226%
2025-07-24	6.0600	6.2000	6.0070	6.2000	+1.307%	55,620	-48.226%
2025-07-23	5.9600	6.2000	5.8801	6.1200	+4.082%	49,799	-47.549%
2025-07-22	5.9800	6.0006	5.8101	5.8800	-2.326%	45,080	-45.408%
2025-07-21	6.1000	6.3499	5.9950	6.0200	-0.660%	54,731	-46.678%
2025-07-18	6.2000	6.2200	6.0000	6.0600	-1.623%	41,129	-47.030%
2025-07-17	6.0400	6.3200	6.0400	6.1600	0.000%	36,495	-47.890%
2025-07-16	6.0500	6.3000	5.9900	6.1600	+1.818%	54,755	-47.890%
2025-07-15	6.3800	6.4100	5.9600	6.0500	-6.056%	140,048	-46.942%
2025-07-14	6.2700	6.4866	6.0801	6.4400	+2.222%	48,066	-50.155%
2025-07-11	6.2800	6.3400	6.2100	6.3000	-0.316%	58,098	-49.048%
2025-07-10	6.5200	6.6400	6.3000	6.3200	-3.511%	59,638	-49.209%
2025-07-09	6.7100	6.7100	6.4900	6.5500	-0.607%	35,470	-50.992%
2025-07-08	6.5800	6.6300	6.3900	6.5900	+1.074%	82,181	-51.290%
2025-07-07	6.5800	6.6279	6.3900	6.5200	-1.659%	75,689	-50.767%
2025-07-03	6.5200	6.8500	6.4001	6.6300	-0.450%	89,630	-51.584%
2025-07-02	6.5400	6.6700	6.4000	6.6600	+3.416%	70,631	-51.802%
2025-07-01	7.0700	7.2900	6.4100	6.4400	-8.911%	291,533	-50.155%
2025-06-30	6.4300	7.2300	6.2800	7.0700	+9.783%	324,322	-54.597%
2025-06-27	6.6900	6.9000	6.4300	6.4400	-3.303%	1,388,780	-50.155%
2025-06-26	6.8200	6.9300	6.5500	6.6600	-1.479%	65,807	-51.802%
2025-06-25	6.8200	6.9800	6.3600	6.7600	-0.442%	173,640	-52.515%
2025-06-24	6.6200	6.8400	6.5300	6.7900	+3.823%	78,758	-52.725%
2025-06-23	6.0800	6.5500	6.0500	6.5400	+7.743%	126,097	-50.917%
2025-06-20	6.1400	6.2000	6.0500	6.0700	-0.492%	74,101	-47.117%
2025-06-18	6.1600	6.2800	6.0500	6.1000	-1.771%	39,624	-47.377%
2025-06-17	6.1500	6.2950	5.8327	6.2100	+1.140%	57,218	-48.309%
2025-06-16	6.2000	6.4079	6.0553	6.1400	-0.325%	44,237	-47.720%
2025-06-13	6.2000	6.2500	6.0800	6.1600	-2.067%	40,734	-47.890%
2025-06-12	6.2500	6.4290	6.0500	6.2900	0.000%	76,150	-48.967%
2025-06-11	6.7700	6.7700	6.2800	6.2900	-5.697%	81,869	-48.967%
2025-06-10	6.7600	6.9100	6.6200	6.6700	-0.596%	56,997	-51.874%
2025-06-09	6.6500	6.8381	6.5400	6.7100	+2.757%	59,197	-52.161%
2025-06-06	6.5800	6.8997	6.4673	6.5300	+0.616%	72,778	-50.842%
2025-06-05	6.5300	6.7600	6.4501	6.4900	-0.307%	71,233	-50.539%
2025-06-04	6.4800	6.7200	6.3400	6.5100	+0.930%	127,938	-50.691%
2025-06-03	6.1000	6.4900	5.9900	6.4500	+6.260%	93,613	-50.233%
2025-06-02	5.8100	6.1000	5.5955	6.0700	+3.938%	126,644	-47.117%
2025-05-30	5.9100	5.9300	5.5800	5.8400	+2.277%	72,032	-45.034%
2025-05-29	5.7300	5.8500	5.5300	5.7100	+2.513%	99,171	-43.783%
2025-05-28	5.7900	5.8600	5.4400	5.5700	+1.457%	76,415	-42.370%
2025-05-27	5.4300	5.6400	5.2900	5.4900	+1.479%	70,866	-41.530%
2025-05-23	5.0700	5.4900	5.0200	5.4100	+6.287%	43,400	-40.665%
2025-05-22	5.2100	5.5359	5.0700	5.0900	-3.048%	72,197	-36.935%
2025-05-21	5.5800	5.6050	5.0900	5.2500	-6.584%	147,509	-38.857%
2025-05-20	5.7900	5.7900	5.5800	5.6200	-2.768%	43,409	-42.883%
2025-05-19	5.8800	5.9000	5.6450	5.7800	-2.530%	46,627	-44.464%
2025-05-16	5.9800	6.1350	5.8000	5.9300	-0.836%	67,732	-45.868%
2025-05-15	5.8500	6.0800	5.5000	5.9800	+1.701%	96,689	-46.321%
2025-05-14	6.4000	6.4000	5.8301	5.8800	-8.268%	140,227	-45.408%
2025-05-13	5.6800	6.9070	5.6600	6.4100	+37.259%	964,295	-49.922%
2025-05-12	4.6100	4.7388	4.4150	4.6700	+3.778%	176,484	-31.263%
2025-05-09	4.6100	4.6200	4.4034	4.5000	-2.174%	51,296	-28.667%
2025-05-08	4.5300	4.6000	4.3950	4.6000	+2.450%	38,791	-30.217%
2025-05-07	4.3500	4.6100	4.3400	4.4900	+5.399%	46,523	-28.508%
2025-05-06	4.4200	4.4450	4.2300	4.2600	-4.054%	42,850	-24.648%
2025-05-05	4.6400	4.7800	4.3850	4.4400	-3.688%	39,807	-27.703%
2025-05-02	4.7200	4.8850	4.5600	4.6100	-0.647%	59,201	-30.369%
2025-05-01	4.7200	4.9000	4.5550	4.6400	-0.855%	54,564	-30.819%
2025-04-30	4.5200	4.7700	4.2600	4.6800	+2.407%	82,032	-31.410%
2025-04-29	4.1700	4.7800	4.1700	4.5700	+9.330%	155,357	-29.759%
2025-04-28	4.0300	4.2500	3.9400	4.1800	+3.722%	82,894	-23.206%
2025-04-25	3.7300	4.0700	3.7100	4.0300	+7.467%	75,397	-20.347%
2025-04-24	3.8500	3.8900	3.7000	3.7500	-0.531%	70,811	-14.400%
2025-04-23	3.7800	3.8900	3.6500	3.7700	+2.168%	48,681	-14.854%
2025-04-22	3.6800	3.8300	3.6500	3.6900	0.000%	57,513	-13.008%
2025-04-21	3.7400	3.8500	3.5700	3.6900	-2.122%	75,165	-13.008%
2025-04-17	3.8900	3.9000	3.7528	3.7700	-1.567%	68,003	-14.854%
2025-04-16	3.8100	4.0300	3.8000	3.8300	-1.289%	60,194	-16.188%
2025-04-15	4.0100	4.0400	3.7500	3.8800	-3.242%	71,871	-17.268%
2025-04-14	4.3300	4.4490	3.9550	4.0100	-6.089%	72,713	-19.950%
2025-04-11	4.1600	4.3350	4.0500	4.2700	+2.153%	82,738	-24.824%
2025-04-10	4.3400	4.4750	4.1000	4.1800	-6.278%	59,880	-23.206%
2025-04-09	4.4000	4.7000	4.1112	4.4600	-0.446%	99,776	-28.027%
2025-04-08	4.4000	4.5100	4.0946	4.4800	+2.050%	199,887	-28.348%
2025-04-07	4.0200	4.4500	3.8800	4.3900	+1.856%	161,628	-26.879%
2025-04-04	4.1900	4.3400	3.9602	4.3100	-2.489%	160,026	-25.522%
2025-04-03	4.1200	4.4500	3.9200	4.4200	+1.144%	152,794	-27.376%
2025-04-02	4.3800	4.4900	4.2200	4.3700	-2.673%	61,207	-26.545%
2025-04-01	4.1200	4.7326	3.9332	4.4900	+10.319%	124,595	-28.508%
2025-03-31	4.2500	4.2800	3.8771	4.0700	-4.684%	104,710	-21.130%
2025-03-28	4.7100	4.7200	4.2700	4.2700	-17.328%	211,200	-24.824%
2025-03-27	5.3500	5.4150	5.1100	5.1650	-2.547%	98,964	-37.851%
2025-03-26	5.3800	5.4800	5.2184	5.3000	-1.487%	36,834	-39.434%
2025-03-25	5.5800	5.5800	5.3600	5.3800	-2.359%	25,916	-40.335%
2025-03-24	5.2300	5.5700	5.2300	5.5100	+5.758%	60,131	-41.742%
2025-03-21	5.1100	5.4400	5.0100	5.2100	-0.192%	78,603	-38.388%
2025-03-20	5.2200	5.4000	5.1000	5.2200	-1.509%	20,996	-38.506%
2025-03-19	5.0858	5.4299	5.0858	5.3000	+2.713%	33,592	-39.434%
2025-03-18	5.1000	5.1800	5.0158	5.1600	+0.389%	35,311	-37.791%
2025-03-17	5.1400	5.2550	5.0900	5.1400	+0.195%	37,429	-37.549%
2025-03-14	5.0000	5.4449	4.9700	5.1300	+3.427%	50,999	-37.427%
2025-03-13	5.1700	5.3000	4.9350	4.9600	-4.062%	89,497	-35.282%
2025-03-12	5.0900	5.2700	4.8750	5.1700	0.000%	94,412	-37.911%
2025-03-11	5.4000	5.4150	5.1300	5.1700	-4.082%	61,398	-37.911%
2025-03-10	5.5900	5.6400	5.3100	5.3900	-3.578%	57,650	-40.445%
2025-03-07	5.6100	5.7153	5.4500	5.5900	-1.062%	59,141	-42.576%
2025-03-06	5.6600	5.7450	5.4400	5.6500	-0.177%	63,462	-43.186%
2025-03-05	5.5000	5.7300	5.4500	5.6600	+4.044%	68,305	-43.286%
2025-03-04	5.5000	5.6300	5.2500	5.4400	-2.334%	97,785	-40.993%
2025-03-03	6.0000	6.0800	5.5200	5.5700	-7.475%	80,943	-42.370%
2025-02-28	5.9200	6.1233	5.8500	6.0200	+1.689%	64,022	-46.678%
2025-02-27	6.2200	6.2200	5.8600	5.9200	-4.362%	68,441	-45.777%
2025-02-26	6.0900	6.3800	6.0900	6.1900	+2.653%	97,928	-48.142%
2025-02-25	6.1200	6.1500	5.9800	6.0300	-0.822%	37,318	-46.766%
2025-02-24	6.0200	6.1900	5.9100	6.0800	+2.703%	66,013	-47.204%
2025-02-21	6.0800	6.0800	5.8500	5.9200	-0.838%	114,915	-45.777%
2025-02-20	6.0900	6.0900	5.8750	5.9700	-1.809%	51,629	-46.231%
2025-02-19	6.1200	6.2799	6.0100	6.0800	-0.816%	44,405	-47.204%
2025-02-18	6.2300	6.2700	5.9900	6.1300	-0.325%	68,077	-47.635%
2025-02-14	5.9800	6.3800	5.9800	6.1500	+2.671%	138,169	-47.805%
2025-02-13	5.8400	5.9929	5.7700	5.9900	+3.276%	67,156	-46.411%
2025-02-12	6.0400	6.0800	5.7820	5.8000	-4.918%	87,283	-44.655%
2025-02-11	6.1900	6.2300	6.0700	6.1000	-1.929%	44,033	-47.377%
2025-02-10	6.1300	6.3663	6.0288	6.2200	+2.471%	34,705	-48.392%
2025-02-07	6.0100	6.2700	6.0100	6.0700	0.000%	54,315	-47.117%
2025-02-06	6.2200	6.2976	6.0000	6.0700	-2.412%	39,307	-47.117%
2025-02-05	6.2300	6.4000	6.1700	6.2200	0.000%	65,684	-48.392%
2025-02-04	6.2700	6.2800	6.1000	6.2200	-0.797%	71,986	-48.392%
2025-02-03	6.3000	6.3350	6.1000	6.2700	-1.570%	63,717	-48.804%
2025-01-31	6.5300	6.6000	6.3200	6.3700	-1.698%	44,541	-49.608%
2025-01-30	6.5300	6.6980	6.4500	6.4800	-0.613%	37,241	-50.463%
2025-01-29	6.4500	6.5700	6.3900	6.5200	+0.929%	40,678	-50.767%
2025-01-28	6.4300	6.4921	6.3100	6.4600	+1.413%	36,706	-50.310%
2025-01-27	6.5300	6.5450	6.2500	6.3700	-3.631%	84,737	-49.608%
2025-01-24	6.7000	6.7000	6.4000	6.6100	-1.343%	81,710	-51.437%
2025-01-23	6.6500	6.8220	6.6010	6.7000	+1.208%	54,355	-52.090%
2025-01-22	6.7700	6.8700	6.6000	6.6200	-2.071%	34,195	-51.511%
2025-01-21	6.8300	6.9500	6.7500	6.7600	-1.025%	40,861	-52.515%
2025-01-17	6.8500	6.9000	6.7300	6.8300	-0.292%	52,239	-53.001%
2025-01-16	6.8000	7.0100	6.8000	6.8500	+0.293%	32,003	-53.139%
2025-01-15	6.8500	6.9000	6.7201	6.8300	+1.185%	32,519	-53.001%
2025-01-14	6.6600	6.8300	6.6400	6.7500	+2.428%	76,086	-52.444%
2025-01-13	6.4400	6.5900	6.3100	6.5900	+0.919%	38,570	-51.290%
2025-01-10	6.6300	6.6799	6.4550	6.5300	-3.829%	51,112	-50.842%
2025-01-08	6.7600	6.8460	6.6561	6.7900	-0.876%	33,212	-52.725%
2025-01-07	6.9000	7.0700	6.7500	6.8500	-0.581%	45,430	-53.139%
2025-01-06	7.0600	7.1800	6.8150	6.8900	-1.712%	49,841	-53.411%
2025-01-03	7.0000	7.2382	6.9305	7.0100	+2.635%	51,608	-54.208%
2025-01-02	7.0400	7.1129	6.7500	6.8300	+1.185%	53,217	-53.001%
2024-12-31	6.6700	6.8300	6.5400	6.7500	+1.964%	72,990	-52.444%
2024-12-30	6.5900	6.7549	6.4900	6.6200	0.000%	61,947	-51.511%
2024-12-27	6.8000	6.9700	6.5400	6.6200	-2.647%	53,166	-51.511%
2024-12-26	6.4700	6.8600	6.4700	6.8000	+3.976%	61,529	-52.794%
2024-12-24	6.3200	6.6400	6.3200	6.5400	+3.318%	33,604	-50.917%
2024-12-23	6.2900	6.5000	6.1500	6.3300	-1.402%	95,552	-49.289%
2024-12-20	6.2700	6.5500	6.2500	6.4200	0.000%	102,835	-50.000%
2024-12-19	6.6500	6.7200	6.3600	6.4200	-1.079%	63,606	-50.000%
2024-12-18	6.8700	6.9700	6.4500	6.4900	-4.978%	78,476	-50.539%
2024-12-17	6.8700	7.0500	6.7900	6.8300	-2.983%	77,578	-53.001%
2024-12-16	6.9200	7.0800	6.8907	7.0400	+1.734%	38,205	-54.403%
2024-12-13	6.9100	7.1000	6.6900	6.9200	-0.860%	115,670	-53.613%
2024-12-12	7.2000	7.4900	6.9500	6.9800	-2.921%	68,871	-54.011%
2024-12-11	7.3800	7.4900	7.1600	7.1900	-0.828%	49,723	-55.355%
2024-12-10	7.1000	7.4700	7.0100	7.2500	+2.691%	74,316	-55.724%
2024-12-09	7.0300	7.3700	6.9000	7.0600	+1.583%	73,756	-54.533%
2024-12-06	7.1700	7.2600	6.8900	6.9500	-2.525%	64,937	-53.813%
2024-12-05	7.1700	7.3000	7.0500	7.1300	-1.247%	82,233	-54.979%
2024-12-04	7.5100	7.5100	7.2200	7.2200	-3.669%	95,897	-55.540%
2024-12-03	7.7500	7.8327	7.4001	7.4950	-2.915%	100,528	-57.171%
2024-12-02	7.9500	7.9999	7.7100	7.7200	-1.405%	71,863	-58.420%
2024-11-29	7.6000	7.9100	7.5599	7.8300	+2.891%	38,271	-59.004%
2024-11-27	8.0700	8.1300	7.5000	7.6100	-4.397%	79,082	-57.819%
2024-11-26	7.6300	8.2000	7.5327	7.9600	+4.052%	122,217	-59.673%
2024-11-25	7.7700	7.9700	7.6500	7.6500	-0.778%	81,942	-58.039%
2024-11-22	7.5300	7.7699	7.4800	7.7100	+3.351%	67,913	-58.366%
2024-11-21	7.4700	7.5800	7.3500	7.4600	+0.811%	74,443	-56.971%

.dark-mode .JY5Jfh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JY5Jfh{ color: #333333; background-color: white; border: 2px solid #333333; }VTSIVirTra, Inc. Common Stockstock NASDAQ

VTSI
VirTra, Inc. Common Stock
stock NASDAQ