Free Trial

VirTra (VTSI) Stock Chart & Stock Price History

→ The Long-Awaited End of America Update (From Stansberry Research) (Ad)
Free VTSI Stock Alerts
$16.29
+0.22 (+1.37%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

VirTra Stock Price Performance

5 Day
Performance
+23.41%
1 Month
Performance
+8.46%
3 Month
Performance
+53.82%
6 Month
Performance
+229.09%
Year-To-Date
Performance
+72.02%
1 Year
Performance
+195.64%
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 Stansberry Research
Urgent dollar warning
Your 2024 Election Money Blueprint Voters are angrier than ever, and it's likely to keep getting worse. The media and Wall Street keep declaring how great the economy supposedly is... but no one – besides the ultra-rich – seems to feel that way. Protect yourself with this one simple move today.
Find out for free here.

VTSI Stock Chart for Friday, May, 3, 2024

VTSI Chart by TradingView

VirTra Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
02/09/2024$11.88$11.62
-2.19%		$11.98$11.4794,722 shs$128.98 million
02/08/2024$11.26$11.88
+5.51%		$12.00$11.19130,851 shs$131.87 million
02/07/2024$11.52$11.26
-2.26%		$11.89$11.04128,859 shs$124.99 million
02/06/2024$11.47$11.52
+0.44%		$11.81$11.20144,500 shs$127.87 million
02/05/2024$10.59$11.47
+8.31%		$12.09$10.81295,166 shs$127.32 million
02/02/2024$10.45$10.59
+1.34%		$10.65$10.02142,971 shs$117.55 million

Related Companies:
This page (NASDAQ:VTSI) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
The AI stock to buy right now
StockEarnings
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
Dollar Cancelled
Lear Capital
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits