Dark

VTSI
VirTra, Inc. Common Stock
stock NASDAQ

At Close

Aug 11, 2026 3:16:31 PM EDT

3.12USD+2.295%(+0.07)14,639

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-3.05)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

3.05USD-0.327%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	3.1100	3.1700	3.1100	3.1200	+2.295%	14,639	0.000%
2026-08-10	3.0500	3.1500	3.0300	3.0500	0.000%	43,775	+2.295%
2026-08-07	3.0900	3.1399	3.0194	3.0500	-0.651%	17,423	+2.295%
2026-08-06	2.9700	3.0700	2.9700	3.0700	+1.993%	15,528	+1.629%
2026-08-05	3.1900	3.1900	3.0000	3.0100	-3.215%	25,350	+3.654%
2026-08-04	3.0100	3.1500	3.0100	3.1100	+1.634%	43,547	+0.322%
2026-08-03	3.0700	3.0950	3.0100	3.0600	-0.971%	28,340	+1.961%
2026-07-31	3.1600	3.1700	3.0500	3.0900	-2.215%	15,816	+0.971%
2026-07-30	2.9500	3.1600	2.9301	3.1600	+7.850%	45,075	-1.266%
2026-07-29	3.0000	3.0000	2.8800	2.9300	-2.333%	45,456	+6.485%
2026-07-28	3.1600	3.2500	3.0000	3.0000	-4.459%	25,607	+4.000%
2026-07-27	3.1700	3.1900	3.1100	3.1400	-1.102%	15,711	-0.637%
2026-07-24	3.1400	3.2400	3.1189	3.1750	+1.276%	45,646	-1.732%
2026-07-23	3.0200	3.1900	2.9500	3.1350	+3.808%	52,704	-0.478%
2026-07-22	3.0700	3.1050	2.9600	3.0200	-1.629%	30,769	+3.311%
2026-07-21	3.0200	3.1999	3.0101	3.0700	+2.333%	32,103	+1.629%
2026-07-20	3.0800	3.0800	2.9900	3.0000	-3.226%	46,504	+4.000%
2026-07-17	2.9600	3.1000	2.9600	3.1000	+3.333%	32,741	+0.645%
2026-07-16	3.0200	3.0299	2.9400	3.0000	-0.332%	69,615	+4.000%
2026-07-15	3.0400	3.0800	3.0100	3.0100	-0.987%	40,290	+3.654%
2026-07-14	3.0700	3.1250	3.0200	3.0400	-0.977%	57,104	+2.632%
2026-07-13	3.1000	3.1100	3.0600	3.0700	-0.968%	31,305	+1.629%
2026-07-10	3.0800	3.1100	3.0500	3.1000	+0.649%	31,907	+0.645%
2026-07-09	3.0600	3.1200	3.0200	3.0800	+0.654%	28,522	+1.299%
2026-07-08	3.0300	3.0800	3.0300	3.0600	+0.328%	22,794	+1.961%
2026-07-07	3.1000	3.1550	3.0300	3.0500	-1.613%	55,204	+2.295%
2026-07-06	3.1100	3.2000	3.1000	3.1000	-0.322%	33,174	+0.645%
2026-07-02	3.2020	3.2826	3.1100	3.1100	-2.813%	67,756	+0.322%
2026-07-01	3.1500	3.2500	3.1100	3.2000	+1.911%	44,260	-2.500%
2026-06-30	3.1500	3.2400	3.1200	3.1400	-0.317%	30,308	-0.637%
2026-06-29	3.2500	3.2800	3.1200	3.1500	-3.670%	32,447	-0.952%
2026-06-26	3.1300	3.2850	3.1300	3.2700	+4.473%	44,082	-4.587%
2026-06-25	3.1900	3.3000	3.1000	3.1300	-2.188%	42,694	-0.319%
2026-06-24	3.2500	3.2610	3.1500	3.2000	-1.538%	58,727	-2.500%
2026-06-23	3.3300	3.3700	3.2500	3.2500	-2.695%	19,592	-4.000%
2026-06-22	3.3400	3.5600	3.2900	3.3400	-0.299%	165,070	-6.587%
2026-06-18	3.4100	3.4100	3.2700	3.3500	-1.325%	79,051	-6.866%
2026-06-17	3.4100	3.4300	3.3900	3.3950	-0.147%	8,635	-8.100%
2026-06-16	3.4300	3.4700	3.3450	3.4000	-0.875%	45,219	-8.235%
2026-06-15	3.4900	3.5807	3.4300	3.4300	-1.437%	35,200	-9.038%
2026-06-12	3.4200	3.5100	3.3600	3.4800	+2.053%	19,898	-10.345%
2026-06-11	3.4800	3.4850	3.3100	3.4100	-1.445%	29,586	-8.504%
2026-06-10	3.3500	3.5200	3.2400	3.4600	+4.217%	132,300	-9.827%
2026-06-09	3.3700	3.4100	3.3000	3.3200	-0.896%	51,026	-6.024%
2026-06-08	3.4100	3.4100	3.2900	3.3500	0.000%	35,095	-6.866%
2026-06-05	3.4200	3.4450	3.2600	3.3500	-2.616%	36,118	-6.866%
2026-06-04	3.3100	3.4800	3.2900	3.4400	+3.614%	58,099	-9.302%
2026-06-03	3.2900	3.3600	3.2000	3.3200	+0.912%	41,233	-6.024%
2026-06-02	3.3300	3.3500	3.2300	3.2900	-1.201%	46,437	-5.167%
2026-06-01	3.3800	3.4500	3.2201	3.3300	-2.915%	107,453	-6.306%
2026-05-29	3.5000	3.5000	3.3600	3.4300	-2.000%	69,607	-9.038%
2026-05-28	3.5100	3.6200	3.4500	3.5000	+0.575%	40,478	-10.857%
2026-05-27	3.4000	3.5599	3.4000	3.4800	+2.353%	27,736	-10.345%
2026-05-26	3.5500	3.5700	3.3700	3.4000	-2.017%	51,830	-8.235%
2026-05-22	3.4800	3.4900	3.3800	3.4700	+1.462%	33,218	-10.086%
2026-05-21	3.5200	3.5200	3.4000	3.4200	-3.390%	27,025	-8.772%
2026-05-20	3.4200	3.5800	3.4200	3.5400	+3.812%	54,080	-11.864%
2026-05-19	3.4000	3.4800	3.3428	3.4100	-0.292%	35,467	-8.504%
2026-05-18	3.2500	3.4300	3.2500	3.4200	+6.542%	57,954	-8.772%
2026-05-15	3.4100	3.4600	3.2100	3.2100	-7.225%	94,400	-2.804%
2026-05-14	3.5200	3.6690	3.3500	3.4600	-1.425%	55,996	-9.827%
2026-05-13	3.4400	3.6035	3.3500	3.5100	+0.862%	67,148	-11.111%
2026-05-12	3.4400	3.5200	3.1572	3.4800	-12.343%	393,168	-10.345%
2026-05-11	4.2200	4.3200	3.7300	3.9700	-5.476%	220,888	-21.411%
2026-05-08	4.3900	4.4900	4.1200	4.2000	-4.110%	133,940	-25.714%
2026-05-07	4.4500	4.4700	4.3400	4.3800	-2.667%	21,615	-28.767%
2026-05-06	4.5200	4.6250	4.4500	4.5000	0.000%	29,264	-30.667%
2026-05-05	4.5100	4.7468	4.4410	4.5000	0.000%	14,871	-30.667%
2026-05-04	4.5200	4.5599	4.4000	4.5000	-0.222%	50,569	-30.667%
2026-05-01	4.4300	4.5700	4.3800	4.5100	+1.121%	33,296	-30.820%
2026-04-30	4.4300	4.4961	4.3098	4.4600	+1.364%	23,667	-30.045%
2026-04-29	4.5300	4.5350	4.3300	4.4000	-2.222%	40,634	-29.091%
2026-04-28	4.6100	4.6200	4.4600	4.5000	-1.961%	14,645	-30.667%
2026-04-27	4.5800	4.6800	4.5500	4.5900	+0.218%	54,216	-32.026%
2026-04-24	4.6300	4.6500	4.4550	4.5800	-0.435%	51,866	-31.878%
2026-04-23	4.7500	4.7800	4.5100	4.6000	-3.766%	44,084	-32.174%
2026-04-22	4.7100	4.8630	4.6050	4.7800	+1.919%	53,873	-34.728%
2026-04-21	4.6700	4.9100	4.6200	4.6900	+0.860%	62,537	-33.475%
2026-04-20	4.7000	4.8700	4.5550	4.6500	-1.064%	39,550	-32.903%
2026-04-17	4.6300	4.7250	4.5520	4.7000	+1.732%	56,946	-33.617%
2026-04-16	4.6600	4.6994	4.5000	4.6200	+0.435%	33,469	-32.468%
2026-04-15	4.6900	4.7700	4.5000	4.6000	-2.335%	83,893	-32.174%
2026-04-14	4.7600	4.9800	4.6300	4.7100	+6.321%	226,351	-33.758%
2026-04-13	4.2200	4.5000	4.2200	4.4300	+5.226%	173,733	-29.571%
2026-04-10	4.0000	4.3600	4.0000	4.2100	+6.853%	237,515	-25.891%
2026-04-09	3.6800	4.0160	3.6500	3.9400	+7.650%	112,555	-20.812%
2026-04-08	3.6600	3.7600	3.5600	3.6600	+3.099%	52,499	-14.754%
2026-04-07	3.6301	3.7200	3.5500	3.5500	-3.005%	51,055	-12.113%
2026-04-06	3.7800	3.8000	3.6200	3.6600	-3.175%	36,851	-14.754%
2026-04-02	3.7500	3.8450	3.6300	3.7800	+3.562%	33,371	-17.460%
2026-04-01	3.7650	3.8700	3.6000	3.6500	-1.617%	58,746	-14.521%
2026-03-31	3.8300	3.8400	3.6900	3.7100	-1.198%	42,682	-15.903%
2026-03-30	3.8200	3.9400	3.7400	3.7550	+0.535%	76,598	-16.911%
2026-03-27	4.0000	4.0400	3.5501	3.7350	-15.688%	268,275	-16.466%
2026-03-26	4.4400	4.4889	4.2801	4.4300	-1.991%	108,622	-29.571%
2026-03-25	4.5850	4.6400	4.3900	4.5200	-2.586%	40,690	-30.973%
2026-03-24	4.5500	4.7850	4.5500	4.6400	+0.433%	40,110	-32.759%
2026-03-23	4.3000	4.7300	4.3000	4.6200	+5.963%	50,163	-32.468%
2026-03-20	4.3600	4.4700	4.3018	4.3600	0.000%	56,621	-28.440%
2026-03-19	4.2500	4.4300	4.2500	4.3600	+1.395%	61,862	-28.440%
2026-03-18	4.4300	4.4550	4.3000	4.3000	-4.867%	6,492	-27.442%
2026-03-17	4.4218	4.5500	4.3600	4.5200	+2.727%	13,775	-30.973%
2026-03-16	4.3200	4.5600	4.2350	4.4000	+2.564%	50,666	-29.091%
2026-03-13	4.1300	4.3500	4.1300	4.2900	+3.874%	30,261	-27.273%
2026-03-12	4.2000	4.2200	4.1200	4.1300	-1.900%	13,852	-24.455%
2026-03-11	4.2300	4.2750	4.2000	4.2100	-0.941%	8,464	-25.891%
2026-03-10	4.3600	4.3600	4.2100	4.2500	-0.235%	14,198	-26.588%
2026-03-09	4.0900	4.3000	4.0500	4.2600	+2.899%	96,695	-26.761%
2026-03-06	4.1900	4.2250	4.0850	4.1400	-1.193%	78,217	-24.638%
2026-03-05	4.2600	4.3582	4.1701	4.1900	-2.784%	27,158	-25.537%
2026-03-04	4.2500	4.3200	4.1900	4.3100	+2.375%	36,817	-27.610%
2026-03-03	4.2900	4.3373	4.2000	4.2100	-2.771%	9,207	-25.891%
2026-03-02	4.3000	4.4900	4.3000	4.3300	-0.688%	29,490	-27.945%
2026-02-27	4.1800	4.4100	4.1500	4.3600	+2.830%	21,288	-28.440%
2026-02-26	4.3500	4.3500	4.1100	4.2400	-0.469%	18,068	-26.415%
2026-02-25	4.1000	4.4400	4.1000	4.2600	+3.650%	25,803	-26.761%
2026-02-24	4.0900	4.2450	4.0600	4.1100	+0.983%	13,316	-24.088%
2026-02-23	4.1800	4.3199	4.0600	4.0700	-3.555%	46,448	-23.342%
2026-02-20	4.3100	4.4999	4.2200	4.2200	-2.088%	22,042	-26.066%
2026-02-19	4.3300	4.4200	4.2500	4.3100	0.000%	25,295	-27.610%
2026-02-18	4.4800	4.5016	4.2700	4.3100	-2.268%	32,561	-27.610%
2026-02-17	4.5000	4.5600	4.3450	4.4100	+0.915%	51,175	-29.252%
2026-02-13	4.4900	4.5000	4.3700	4.3700	-2.889%	17,942	-28.604%
2026-02-12	4.5500	4.5850	4.4000	4.5000	-1.532%	48,993	-30.667%
2026-02-11	4.7100	4.7626	4.5000	4.5700	-0.436%	17,184	-31.729%
2026-02-10	4.6500	4.7300	4.5900	4.5900	-1.290%	10,667	-32.026%
2026-02-09	4.6900	4.7340	4.6320	4.6500	-1.274%	11,896	-32.903%
2026-02-06	4.4000	4.7500	4.3500	4.7100	+9.028%	40,535	-33.758%
2026-02-05	4.5600	4.5800	4.3000	4.3200	-5.677%	51,025	-27.778%
2026-02-04	4.6000	4.6500	4.4000	4.5800	-0.435%	58,788	-31.878%
2026-02-03	4.6950	4.7050	4.4800	4.6000	-0.217%	53,399	-32.174%
2026-02-02	4.6600	4.8100	4.6100	4.6100	-1.706%	21,067	-32.321%
2026-01-30	4.7200	4.7600	4.5650	4.6900	-1.263%	26,391	-33.475%
2026-01-29	4.7100	4.8100	4.5600	4.7500	-0.628%	34,969	-34.316%
2026-01-28	4.9602	4.9602	4.7200	4.7800	-3.239%	17,529	-34.728%
2026-01-27	5.0000	5.0100	4.7601	4.9400	-1.594%	55,662	-36.842%
2026-01-26	4.9700	5.1900	4.8500	5.0200	+0.803%	70,358	-37.849%
2026-01-23	4.7600	5.0600	4.7500	4.9800	+4.184%	77,581	-37.349%
2026-01-22	4.6300	4.9300	4.6300	4.7800	+3.240%	50,384	-34.728%
2026-01-21	4.5900	4.7100	4.5400	4.6300	+0.434%	26,875	-32.613%
2026-01-20	4.7600	4.8300	4.5700	4.6100	-4.752%	43,109	-32.321%
2026-01-16	4.8882	5.0569	4.8040	4.8400	-2.811%	31,282	-35.537%
2026-01-15	4.9000	5.0700	4.9000	4.9800	+0.606%	17,548	-37.349%
2026-01-14	4.9700	5.0100	4.8000	4.9500	-1.394%	40,617	-36.970%
2026-01-13	4.9100	5.1325	4.8200	5.0200	+2.658%	59,676	-37.849%
2026-01-12	4.9700	4.9700	4.8500	4.8900	-1.411%	43,722	-36.196%
2026-01-09	4.6101	4.9800	4.6101	4.9600	+8.534%	84,408	-37.097%
2026-01-08	4.5800	4.6900	4.4500	4.5700	+0.661%	87,059	-31.729%
2026-01-07	4.6000	4.7399	4.5100	4.5400	-0.656%	44,554	-31.278%
2026-01-06	4.7300	4.7300	4.4600	4.5700	-3.789%	51,129	-31.729%
2026-01-05	4.4900	4.8200	4.4300	4.7500	+7.710%	68,051	-34.316%
2026-01-02	4.2780	4.4400	4.2200	4.4100	+5.000%	22,755	-29.252%
2025-12-31	4.2600	4.3556	4.1700	4.2000	-2.098%	125,680	-25.714%
2025-12-30	4.2500	4.4600	4.1900	4.2900	+0.941%	146,110	-27.273%
2025-12-29	4.3600	4.4230	4.2348	4.2500	-2.968%	121,402	-26.588%
2025-12-26	4.4000	4.4395	4.3300	4.3800	-0.680%	70,562	-28.767%
2025-12-24	4.4300	4.4450	4.3500	4.4100	+0.685%	8,839	-29.252%
2025-12-23	4.4000	4.4300	4.3200	4.3800	-1.351%	29,047	-28.767%
2025-12-22	4.4400	4.5800	4.4200	4.4400	+0.909%	68,811	-29.730%
2025-12-19	4.3600	4.5000	4.3087	4.4000	+1.149%	53,544	-29.091%
2025-12-18	4.4300	4.4371	4.3100	4.3500	+0.694%	35,636	-28.276%
2025-12-17	4.5000	4.5500	4.2900	4.3200	-4.000%	36,936	-27.778%
2025-12-16	4.5500	4.6001	4.4263	4.5000	-0.332%	22,120	-30.667%
2025-12-15	4.7100	4.7100	4.5000	4.5150	-4.140%	50,441	-30.897%
2025-12-12	4.8500	4.9399	4.6757	4.7100	-3.285%	44,777	-33.758%
2025-12-11	4.8100	4.9200	4.8100	4.8700	+0.412%	30,855	-35.934%
2025-12-10	4.8500	4.9100	4.8500	4.8500	0.000%	30,732	-35.670%
2025-12-09	4.8600	4.9900	4.8500	4.8500	-0.411%	115,475	-35.670%
2025-12-08	5.0000	5.0000	4.8500	4.8700	-2.600%	57,437	-35.934%
2025-12-05	4.9900	5.0000	4.8700	5.0000	+0.200%	60,975	-37.600%
2025-12-04	5.0550	5.0900	4.9700	4.9900	-2.157%	37,743	-37.475%
2025-12-03	4.9500	5.1000	4.9500	5.1000	+3.030%	29,296	-38.824%
2025-12-02	5.0600	5.1300	4.9500	4.9500	-0.802%	69,411	-36.970%
2025-12-01	4.9500	5.0600	4.9500	4.9900	+0.605%	50,514	-37.475%
2025-11-28	4.9400	5.0000	4.9400	4.9600	+1.224%	17,346	-37.097%
2025-11-26	4.8400	4.9884	4.8400	4.9000	+0.616%	21,418	-36.327%
2025-11-25	4.8600	4.9500	4.7900	4.8700	0.000%	60,632	-35.934%
2025-11-24	4.8500	5.0350	4.8000	4.8700	+1.247%	48,152	-35.934%
2025-11-21	4.6700	4.9260	4.6500	4.8100	+1.691%	21,278	-35.135%
2025-11-20	4.9900	5.1141	4.7200	4.7300	-3.469%	47,584	-34.038%
2025-11-19	4.8900	5.0228	4.8000	4.9000	+2.725%	42,795	-36.327%
2025-11-18	4.9600	5.2400	4.7700	4.7700	-4.024%	45,331	-34.591%
2025-11-17	4.9300	5.4400	4.9100	4.9700	+2.474%	87,251	-37.223%
2025-11-14	4.8500	5.0800	4.7150	4.8500	-0.206%	159,024	-35.670%
2025-11-13	4.9000	5.1400	4.7500	4.8600	+0.206%	94,724	-35.802%
2025-11-12	5.0000	5.1150	4.8500	4.8500	-2.806%	59,691	-35.670%
2025-11-11	4.8700	5.3799	4.7000	4.9900	-7.934%	122,184	-37.475%
2025-11-10	5.4800	5.7050	5.3600	5.4200	+0.557%	87,403	-42.435%
2025-11-07	5.2900	5.4200	5.2000	5.3900	-0.185%	25,982	-42.115%
2025-11-06	5.5800	5.7200	5.4000	5.4000	-3.399%	29,786	-42.222%
2025-11-05	5.5100	5.7450	5.5100	5.5900	+1.636%	12,848	-44.186%
2025-11-04	5.7200	5.9275	5.4100	5.5000	-5.498%	44,642	-43.273%
2025-11-03	6.0800	6.0800	5.7725	5.8200	-4.276%	17,373	-46.392%
2025-10-31	5.9000	6.0800	5.8500	6.0800	+3.226%	13,364	-48.684%
2025-10-30	5.9300	6.0100	5.8001	5.8900	-1.997%	24,812	-47.029%
2025-10-29	6.0500	6.2387	5.9400	6.0100	-2.435%	29,443	-48.087%
2025-10-28	6.1000	6.2400	6.0200	6.1600	+2.156%	18,065	-49.351%
2025-10-27	6.2900	6.2900	6.0050	6.0300	-3.520%	27,645	-48.259%
2025-10-24	6.0100	6.2500	5.9100	6.2500	+5.396%	58,916	-50.080%
2025-10-23	5.8300	5.9500	5.7550	5.9300	+1.541%	20,035	-47.386%
2025-10-22	5.9400	5.9400	5.6300	5.8400	-1.184%	17,217	-46.575%
2025-10-21	5.8400	5.9700	5.7200	5.9100	+2.073%	18,925	-47.208%
2025-10-20	5.7000	5.8694	5.7000	5.7900	+2.478%	29,294	-46.114%
2025-10-17	5.7500	5.9430	5.5300	5.6500	-1.224%	33,654	-44.779%
2025-10-16	6.1700	6.1900	5.7114	5.7200	-7.593%	46,008	-45.455%
2025-10-15	6.0200	6.2000	6.0112	6.1900	+1.642%	50,907	-49.596%
2025-10-14	5.9200	6.0900	5.8501	6.0900	+2.010%	27,813	-48.768%
2025-10-13	5.9500	6.0700	5.7800	5.9700	+2.401%	37,231	-47.739%
2025-10-10	6.1200	6.1417	5.7588	5.8300	-4.112%	96,657	-46.484%
2025-10-09	6.2300	6.2300	6.0600	6.0800	-2.408%	40,922	-48.684%
2025-10-08	6.1900	6.2500	6.0200	6.2300	+2.131%	58,588	-49.920%
2025-10-07	5.7300	6.1692	5.7300	6.1000	+8.929%	109,727	-48.852%
2025-10-06	5.6500	5.7500	5.5300	5.6000	+1.449%	75,267	-44.286%
2025-10-03	5.8300	5.8411	5.4900	5.5200	-1.429%	45,004	-43.478%
2025-10-02	5.7700	5.8395	5.4850	5.6000	-2.098%	44,373	-44.286%
2025-10-01	5.2700	5.8400	5.2200	5.7200	+8.745%	130,663	-45.455%
2025-09-30	5.5200	5.5400	5.1900	5.2600	-4.364%	63,497	-40.684%
2025-09-29	5.4700	5.5399	5.3900	5.5000	+2.230%	39,535	-43.273%
2025-09-26	5.4400	5.4799	5.3400	5.3800	-1.645%	29,244	-42.007%
2025-09-25	5.5100	5.5100	5.4400	5.4700	-0.364%	18,320	-42.962%
2025-09-24	5.5400	5.6200	5.3250	5.4900	-1.789%	51,787	-43.169%
2025-09-23	5.3801	5.6000	5.3801	5.5900	+3.519%	27,669	-44.186%
2025-09-22	5.4000	5.4884	5.3100	5.4000	+0.559%	59,510	-42.222%
2025-09-19	5.6000	5.6000	5.3700	5.3700	-3.591%	50,254	-41.899%
2025-09-18	5.4100	5.5800	5.4100	5.5700	+4.112%	33,376	-43.986%
2025-09-17	5.5200	5.6100	5.3372	5.3500	-3.080%	65,286	-41.682%
2025-09-16	5.6200	5.6665	5.4100	5.5200	-3.665%	47,922	-43.478%
2025-09-15	5.6400	5.8199	5.5900	5.7300	+2.688%	53,554	-45.550%
2025-09-12	5.6900	5.6900	5.5100	5.5800	-0.888%	22,724	-44.086%
2025-09-11	5.6950	5.7900	5.6300	5.6300	+1.077%	19,906	-44.583%
2025-09-10	5.7300	5.7793	5.5350	5.5700	-2.452%	29,685	-43.986%
2025-09-09	5.7800	5.7800	5.5600	5.7100	+0.175%	24,599	-45.359%
2025-09-08	5.7700	5.8200	5.6400	5.7000	-2.230%	45,223	-45.263%
2025-09-05	5.8200	6.0606	5.8000	5.8300	+0.691%	20,395	-46.484%
2025-09-04	5.8000	5.8282	5.7100	5.7900	-0.856%	21,282	-46.114%
2025-09-03	5.9800	5.9800	5.7029	5.8400	-0.849%	46,891	-46.575%
2025-09-02	5.9400	6.0450	5.6741	5.8900	-1.505%	33,722	-47.029%
2025-08-29	5.9700	6.0785	5.9310	5.9800	-1.320%	14,240	-47.826%
2025-08-28	5.8900	6.0800	5.8900	6.0600	+1.849%	26,649	-48.515%
2025-08-27	5.8600	6.0500	5.8200	5.9500	+2.410%	53,575	-47.563%
2025-08-26	5.9200	6.1000	5.8100	5.8100	-1.190%	75,045	-46.299%
2025-08-25	5.7700	5.9600	5.7100	5.8800	+2.439%	56,617	-46.939%
2025-08-22	5.6000	5.8300	5.4800	5.7400	+3.052%	72,323	-45.645%
2025-08-21	5.4600	5.6500	5.4500	5.5700	+1.273%	34,811	-43.986%
2025-08-20	5.4400	5.5300	5.3400	5.5000	+1.103%	42,224	-43.273%
2025-08-19	5.6100	5.6681	5.3850	5.4400	-3.717%	61,209	-42.647%
2025-08-18	5.3800	5.7000	5.3503	5.6500	+5.019%	63,118	-44.779%
2025-08-15	5.2400	5.4316	5.1601	5.3800	+2.868%	79,700	-42.007%
2025-08-14	5.4000	5.4000	5.1698	5.2300	-2.243%	60,756	-40.344%
2025-08-13	5.5400	5.6400	5.3200	5.3500	-1.835%	168,252	-41.682%
2025-08-12	6.0000	6.1800	5.1100	5.4500	-25.034%	476,732	-42.752%
2025-08-11	7.0200	7.2700	6.8300	7.2700	+3.857%	108,206	-57.084%
2025-08-08	7.0500	7.1750	6.8713	7.0000	+0.430%	40,450	-55.429%
2025-08-07	7.3100	7.3100	6.6601	6.9700	-3.194%	69,012	-55.237%
2025-08-06	7.1600	7.3284	7.0000	7.2000	-0.277%	45,065	-56.667%
2025-08-05	7.3800	7.4700	7.0800	7.2200	-1.096%	66,674	-56.787%
2025-08-04	7.1000	7.3500	7.0463	7.3000	+5.036%	102,307	-57.260%
2025-08-01	7.0100	7.1000	6.7300	6.9500	-1.975%	67,701	-55.108%
2025-07-31	7.0100	7.2168	6.8933	7.0900	+0.710%	81,288	-55.994%
2025-07-30	6.1900	7.1400	6.1900	7.0400	+14.658%	286,365	-55.682%
2025-07-29	6.2200	6.2300	6.1100	6.1400	-0.486%	29,663	-49.186%
2025-07-28	6.2000	6.3099	6.1300	6.1700	-0.484%	57,279	-49.433%
2025-07-25	6.1800	6.2000	6.0700	6.2000	0.000%	29,346	-49.677%
2025-07-24	6.0600	6.2000	6.0070	6.2000	+1.307%	55,620	-49.677%
2025-07-23	5.9600	6.2000	5.8801	6.1200	+4.082%	49,799	-49.020%
2025-07-22	5.9800	6.0006	5.8101	5.8800	-2.326%	45,080	-46.939%
2025-07-21	6.1000	6.3499	5.9950	6.0200	-0.660%	54,731	-48.173%
2025-07-18	6.2000	6.2200	6.0000	6.0600	-1.623%	41,129	-48.515%
2025-07-17	6.0400	6.3200	6.0400	6.1600	0.000%	36,495	-49.351%
2025-07-16	6.0500	6.3000	5.9900	6.1600	+1.818%	54,755	-49.351%
2025-07-15	6.3800	6.4100	5.9600	6.0500	-6.056%	140,048	-48.430%
2025-07-14	6.2700	6.4866	6.0801	6.4400	+2.222%	48,066	-51.553%
2025-07-11	6.2800	6.3400	6.2100	6.3000	-0.316%	58,098	-50.476%
2025-07-10	6.5200	6.6400	6.3000	6.3200	-3.511%	59,638	-50.633%
2025-07-09	6.7100	6.7100	6.4900	6.5500	-0.607%	35,470	-52.366%
2025-07-08	6.5800	6.6300	6.3900	6.5900	+1.074%	82,181	-52.656%
2025-07-07	6.5800	6.6279	6.3900	6.5200	-1.659%	75,689	-52.147%
2025-07-03	6.5200	6.8500	6.4001	6.6300	-0.450%	89,630	-52.941%
2025-07-02	6.5400	6.6700	6.4000	6.6600	+3.416%	70,631	-53.153%
2025-07-01	7.0700	7.2900	6.4100	6.4400	-8.911%	291,533	-51.553%
2025-06-30	6.4300	7.2300	6.2800	7.0700	+9.783%	324,322	-55.870%
2025-06-27	6.6900	6.9000	6.4300	6.4400	-3.303%	1,388,780	-51.553%
2025-06-26	6.8200	6.9300	6.5500	6.6600	-1.479%	65,807	-53.153%
2025-06-25	6.8200	6.9800	6.3600	6.7600	-0.442%	173,640	-53.846%
2025-06-24	6.6200	6.8400	6.5300	6.7900	+3.823%	78,758	-54.050%
2025-06-23	6.0800	6.5500	6.0500	6.5400	+7.743%	126,097	-52.294%
2025-06-20	6.1400	6.2000	6.0500	6.0700	-0.492%	74,101	-48.600%
2025-06-18	6.1600	6.2800	6.0500	6.1000	-1.771%	39,624	-48.852%
2025-06-17	6.1500	6.2950	5.8327	6.2100	+1.140%	57,218	-49.758%
2025-06-16	6.2000	6.4079	6.0553	6.1400	-0.325%	44,237	-49.186%
2025-06-13	6.2000	6.2500	6.0800	6.1600	-2.067%	40,734	-49.351%
2025-06-12	6.2500	6.4290	6.0500	6.2900	0.000%	76,150	-50.397%
2025-06-11	6.7700	6.7700	6.2800	6.2900	-5.697%	81,869	-50.397%
2025-06-10	6.7600	6.9100	6.6200	6.6700	-0.596%	56,997	-53.223%
2025-06-09	6.6500	6.8381	6.5400	6.7100	+2.757%	59,197	-53.502%
2025-06-06	6.5800	6.8997	6.4673	6.5300	+0.616%	72,778	-52.221%
2025-06-05	6.5300	6.7600	6.4501	6.4900	-0.307%	71,233	-51.926%
2025-06-04	6.4800	6.7200	6.3400	6.5100	+0.930%	127,938	-52.074%
2025-06-03	6.1000	6.4900	5.9900	6.4500	+6.260%	93,613	-51.628%
2025-06-02	5.8100	6.1000	5.5955	6.0700	+3.938%	126,644	-48.600%
2025-05-30	5.9100	5.9300	5.5800	5.8400	+2.277%	72,032	-46.575%
2025-05-29	5.7300	5.8500	5.5300	5.7100	+2.513%	99,171	-45.359%
2025-05-28	5.7900	5.8600	5.4400	5.5700	+1.457%	76,415	-43.986%
2025-05-27	5.4300	5.6400	5.2900	5.4900	+1.479%	70,866	-43.169%
2025-05-23	5.0700	5.4900	5.0200	5.4100	+6.287%	43,400	-42.329%
2025-05-22	5.2100	5.5359	5.0700	5.0900	-3.048%	72,197	-38.703%
2025-05-21	5.5800	5.6050	5.0900	5.2500	-6.584%	147,509	-40.571%
2025-05-20	5.7900	5.7900	5.5800	5.6200	-2.768%	43,409	-44.484%
2025-05-19	5.8800	5.9000	5.6450	5.7800	-2.530%	46,627	-46.021%
2025-05-16	5.9800	6.1350	5.8000	5.9300	-0.836%	67,732	-47.386%
2025-05-15	5.8500	6.0800	5.5000	5.9800	+1.701%	96,689	-47.826%
2025-05-14	6.4000	6.4000	5.8301	5.8800	-8.268%	140,227	-46.939%
2025-05-13	5.6800	6.9070	5.6600	6.4100	+37.259%	964,295	-51.326%
2025-05-12	4.6100	4.7388	4.4150	4.6700	+3.778%	176,484	-33.191%
2025-05-09	4.6100	4.6200	4.4034	4.5000	-2.174%	51,296	-30.667%
2025-05-08	4.5300	4.6000	4.3950	4.6000	+2.450%	38,791	-32.174%
2025-05-07	4.3500	4.6100	4.3400	4.4900	+5.399%	46,523	-30.512%
2025-05-06	4.4200	4.4450	4.2300	4.2600	-4.054%	42,850	-26.761%
2025-05-05	4.6400	4.7800	4.3850	4.4400	-3.688%	39,807	-29.730%
2025-05-02	4.7200	4.8850	4.5600	4.6100	-0.647%	59,201	-32.321%
2025-05-01	4.7200	4.9000	4.5550	4.6400	-0.855%	54,564	-32.759%
2025-04-30	4.5200	4.7700	4.2600	4.6800	+2.407%	82,032	-33.333%
2025-04-29	4.1700	4.7800	4.1700	4.5700	+9.330%	155,357	-31.729%
2025-04-28	4.0300	4.2500	3.9400	4.1800	+3.722%	82,894	-25.359%
2025-04-25	3.7300	4.0700	3.7100	4.0300	+7.467%	75,397	-22.581%
2025-04-24	3.8500	3.8900	3.7000	3.7500	-0.531%	70,811	-16.800%
2025-04-23	3.7800	3.8900	3.6500	3.7700	+2.168%	48,681	-17.241%
2025-04-22	3.6800	3.8300	3.6500	3.6900	0.000%	57,513	-15.447%
2025-04-21	3.7400	3.8500	3.5700	3.6900	-2.122%	75,165	-15.447%
2025-04-17	3.8900	3.9000	3.7528	3.7700	-1.567%	68,003	-17.241%
2025-04-16	3.8100	4.0300	3.8000	3.8300	-1.289%	60,194	-18.538%
2025-04-15	4.0100	4.0400	3.7500	3.8800	-3.242%	71,871	-19.588%
2025-04-14	4.3300	4.4490	3.9550	4.0100	-6.089%	72,713	-22.195%
2025-04-11	4.1600	4.3350	4.0500	4.2700	+2.153%	82,738	-26.932%
2025-04-10	4.3400	4.4750	4.1000	4.1800	-6.278%	59,880	-25.359%
2025-04-09	4.4000	4.7000	4.1112	4.4600	-0.446%	99,776	-30.045%
2025-04-08	4.4000	4.5100	4.0946	4.4800	+2.050%	199,887	-30.357%
2025-04-07	4.0200	4.4500	3.8800	4.3900	+1.856%	161,628	-28.929%
2025-04-04	4.1900	4.3400	3.9602	4.3100	-2.489%	160,026	-27.610%
2025-04-03	4.1200	4.4500	3.9200	4.4200	+1.144%	152,794	-29.412%
2025-04-02	4.3800	4.4900	4.2200	4.3700	-2.673%	61,207	-28.604%
2025-04-01	4.1200	4.7326	3.9332	4.4900	+10.319%	124,595	-30.512%
2025-03-31	4.2500	4.2800	3.8771	4.0700	-4.684%	104,710	-23.342%
2025-03-28	4.7100	4.7200	4.2700	4.2700	-17.328%	211,200	-26.932%
2025-03-27	5.3500	5.4150	5.1100	5.1650	-2.547%	98,964	-39.593%
2025-03-26	5.3800	5.4800	5.2184	5.3000	-1.487%	36,834	-41.132%
2025-03-25	5.5800	5.5800	5.3600	5.3800	-2.359%	25,916	-42.007%
2025-03-24	5.2300	5.5700	5.2300	5.5100	+5.758%	60,131	-43.376%
2025-03-21	5.1100	5.4400	5.0100	5.2100	-0.192%	78,603	-40.115%
2025-03-20	5.2200	5.4000	5.1000	5.2200	-1.509%	20,996	-40.230%
2025-03-19	5.0858	5.4299	5.0858	5.3000	+2.713%	33,592	-41.132%
2025-03-18	5.1000	5.1800	5.0158	5.1600	+0.389%	35,311	-39.535%
2025-03-17	5.1400	5.2550	5.0900	5.1400	+0.195%	37,429	-39.300%
2025-03-14	5.0000	5.4449	4.9700	5.1300	+3.427%	50,999	-39.181%
2025-03-13	5.1700	5.3000	4.9350	4.9600	-4.062%	89,497	-37.097%
2025-03-12	5.0900	5.2700	4.8750	5.1700	0.000%	94,412	-39.652%
2025-03-11	5.4000	5.4150	5.1300	5.1700	-4.082%	61,398	-39.652%
2025-03-10	5.5900	5.6400	5.3100	5.3900	-3.578%	57,650	-42.115%
2025-03-07	5.6100	5.7153	5.4500	5.5900	-1.062%	59,141	-44.186%
2025-03-06	5.6600	5.7450	5.4400	5.6500	-0.177%	63,462	-44.779%
2025-03-05	5.5000	5.7300	5.4500	5.6600	+4.044%	68,305	-44.876%
2025-03-04	5.5000	5.6300	5.2500	5.4400	-2.334%	97,785	-42.647%
2025-03-03	6.0000	6.0800	5.5200	5.5700	-7.475%	80,943	-43.986%
2025-02-28	5.9200	6.1233	5.8500	6.0200	+1.689%	64,022	-48.173%
2025-02-27	6.2200	6.2200	5.8600	5.9200	-4.362%	68,441	-47.297%
2025-02-26	6.0900	6.3800	6.0900	6.1900	+2.653%	97,928	-49.596%
2025-02-25	6.1200	6.1500	5.9800	6.0300	-0.822%	37,318	-48.259%
2025-02-24	6.0200	6.1900	5.9100	6.0800	+2.703%	66,013	-48.684%
2025-02-21	6.0800	6.0800	5.8500	5.9200	-0.838%	114,915	-47.297%
2025-02-20	6.0900	6.0900	5.8750	5.9700	-1.809%	51,629	-47.739%

.dark-mode .vcHht1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vcHht1{ color: #333333; background-color: white; border: 2px solid #333333; }VTSIVirTra, Inc. Common Stockstock NASDAQ

VTSI
VirTra, Inc. Common Stock
stock NASDAQ