Free Trial

VirTra (VTSI) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free VTSI Stock Alerts
$16.71
-0.41 (-2.39%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

VirTra Stock Price Performance

5 Day
Performance
-0.24%
1 Month
Performance
+35.74%
3 Month
Performance
+38.79%
6 Month
Performance
+236.90%
Year-To-Date
Performance
+76.45%
1 Year
Performance
+209.44%
Receive VTSI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for VirTra and its competitors with MarketBeat's FREE daily newsletter

Ad OIC
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.
Click here to register now (5/15 Webinar)

VTSI Stock Chart for Sunday, May, 12, 2024

VTSI Chart by TradingView

VirTra Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$17.12$16.71
-2.39%		$17.60$16.63123,994 shs$185.65 million
05/09/2024$16.60$17.12
+3.13%		$17.18$16.15141,662 shs$190.20 million
05/08/2024$16.75$16.60
-0.90%		$17.65$16.51272,738 shs$184.43 million
05/07/2024$17.08$16.75
-1.93%		$17.33$16.54184,649 shs$186.09 million
05/06/2024$16.52$17.08
+3.39%		$17.23$16.45240,314 shs$189.76 million
05/03/2024$16.29$16.52
+1.41%		$16.67$15.85142,702 shs$183.54 million
05/02/2024$16.07$16.29
+1.37%		$16.90$15.84239,082 shs$180.98 million
05/01/2024$15.76$16.07
+1.97%		$16.23$14.67252,388 shs$178.54 million
04/30/2024$14.99$15.76
+5.14%		$16.02$14.43460,765 shs$175.09 million
04/29/2024$13.20$14.99
+13.56%		$15.78$13.64493,922 shs$166.54 million
04/26/2024$12.02$13.20
+9.82%		$13.47$12.00270,458 shs$146.65 million
04/25/2024$12.28$12.02
-2.12%		$12.21$11.8990,740 shs$133.54 million
04/24/2024$12.31$12.28
-0.24%		$12.39$11.88122,883 shs$136.43 million
04/23/2024$12.22$12.31
+0.74%		$12.64$11.99148,130 shs$136.76 million
04/22/2024$12.72$12.22
-3.93%		$13.05$12.10205,044 shs$135.76 million
04/19/2024$13.25$12.72
-4.00%		$13.16$12.63180,680 shs$141.32 million
04/18/2024$11.26$13.25
+17.67%		$13.71$11.71522,550 shs$147.21 million
04/17/2024$11.78$11.26
-4.41%		$12.07$11.05238,339 shs$125.10 million
04/16/2024$12.02$11.78
-2.00%		$12.11$11.71140,460 shs$130.88 million
04/15/2024$12.31$12.02
-2.36%		$12.62$11.80184,304 shs$133.54 million
04/12/2024$13.08$12.31
-5.89%		$13.27$11.90258,006 shs$136.76 million
04/11/2024$13.22$13.08
-1.06%		$13.72$12.93214,849 shs$145.32 million
04/10/2024$13.26$13.22
-0.30%		$14.12$12.62246,489 shs$146.87 million
04/09/2024$13.40$13.26
-1.04%		$13.67$13.01194,227 shs$147.32 million
04/08/2024$14.40$13.40
-6.94%		$14.94$13.00462,745 shs$148.87 million
04/05/2024$14.90$14.40
-3.36%		$16.97$14.22712,278 shs$159.98 million
04/04/2024$15.02$14.90
-0.80%		$15.55$13.86540,789 shs$165.39 million
04/03/2024$13.14$15.02
+14.31%		$15.62$12.771.20 million shs$166.72 million
04/02/2024$9.54$13.14
+37.74%		$13.80$11.132.94 million shs$145.85 million
04/01/2024$10.28$9.54
-7.20%		$10.63$9.23368,084 shs$105.85 million
03/29/2024$10.28$10.28$10.62$10.1259,925 shs$114.11 million
03/28/2024$10.30$10.28
-0.19%		$10.62$10.1259,727 shs$114.11 million
03/27/2024$10.75$10.30
-4.19%		$10.73$10.1596,133 shs$114.33 million
03/26/2024$10.10$10.75
+6.44%		$10.92$10.37155,284 shs$119.27 million
03/25/2024$9.75$10.10
+3.59%		$10.56$9.84101,673 shs$112.11 million
03/22/2024$9.69$9.75
+0.62%		$9.75$9.4933,523 shs$108.23 million
03/21/2024$9.44$9.69
+2.65%		$9.79$9.5264,986 shs$107.51 million
03/20/2024$9.86$9.44
-4.26%		$9.90$9.3983,567 shs$104.78 million
03/19/2024$9.78$9.86
+0.82%		$9.98$9.51101,277 shs$109.45 million
03/18/2024$9.38$9.78
+4.26%		$9.94$9.27132,778 shs$108.56 million
Shocking: One AI startup's revenue could surge 4,735% (Ad)

Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.

Click here to discover the AI chip company
03/15/2024$9.12$9.38
+2.85%		$9.49$9.1280,293 shs$104.12 million
03/14/2024$9.07$9.12
+0.55%		$9.31$8.9465,366 shs$101.23 million
03/13/2024$8.96$9.07
+1.23%		$9.23$8.8871,171 shs$100.68 million
03/12/2024$8.99$8.96
-0.33%		$9.08$8.65102,296 shs$99.41 million
03/11/2024$8.98$8.99
+0.11%		$9.20$8.86117,306 shs$99.79 million
03/08/2024$9.03$8.98
-0.55%		$9.24$8.83118,286 shs$99.68 million
03/07/2024$9.10$9.03
-0.77%		$9.40$9.0176,456 shs$100.19 million
03/06/2024$9.26$9.10
-1.73%		$9.48$9.1064,280 shs$101.01 million
03/05/2024$9.46$9.26
-2.11%		$9.57$9.1564,774 shs$102.79 million
03/04/2024$9.65$9.46
-1.97%		$9.67$9.33100,533 shs$105.01 million
03/01/2024$9.73$9.65
-0.82%		$9.70$9.3890,804 shs$107.12 million
02/29/2024$9.55$9.73
+1.88%		$9.98$9.5767,570 shs$108.00 million
02/28/2024$9.69$9.55
-1.44%		$9.74$9.47103,674 shs$106.01 million
02/27/2024$10.02$9.69
-3.29%		$10.11$9.60131,606 shs$107.51 million
02/26/2024$9.92$10.02
+1.01%		$10.32$9.97113,797 shs$111.22 million
02/23/2024$10.21$9.92
-2.84%		$10.22$9.52214,728 shs$110.11 million
02/22/2024$10.69$10.21
-4.49%		$10.90$10.02215,360 shs$113.28 million
02/21/2024$10.73$10.69
-0.37%		$10.79$10.50115,494 shs$118.66 million
02/20/2024$11.69$10.73
-8.21%		$11.70$10.40221,677 shs$119.10 million
02/19/2024$11.69$11.69$12.26$11.64116,900 shs$129.76 million
02/16/2024$12.36$11.69
-5.42%		$12.26$11.64116,923 shs$129.76 million
02/15/2024$12.72$12.36
-2.83%		$12.78$12.03138,118 shs$137.20 million
02/14/2024$11.70$12.72
+8.72%		$12.82$11.84305,232 shs$141.19 million
02/13/2024$12.04$11.70
-2.82%		$11.76$11.23136,941 shs$129.87 million
02/12/2024$11.62$12.04
+3.61%		$12.18$11.57169,125 shs$133.58 million

Related Companies:
This page (NASDAQ:VTSI) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Gold Set to EXPLODE!
Gold Safe Exchange
Collapse of the Petrodollar
Colonial Metals
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
He Is Giving Away Bitcoin
Crypto Swap Profits
Global crypto currency reset (41 major banks signed up)
Stansberry Research