S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
NASDAQ:VTSI

VirTra Stock Chart and Price History

$6.16
-0.23 (-3.60%)
(As of 12/3/2021 12:00 AM ET)
Add
Compare
Today's Range
$6.05
$6.48
50-Day Range
$6.15
$12.18
52-Week Range
$3.39
$12.19
Volume
97,800 shs
Average Volume
932,929 shs
Market Capitalization
$66.56 million
P/E Ratio
13.69
Dividend Yield
N/A
Beta
0.88

VirTra (NASDAQ:VTSI) Price Performance

5 Day
Performance
+0.16%

1 Month
Performance
-27.53%

3 Month
Performance
-26.23%

Year-To-Date
Performance
+75.00%

1 Year
Performance
+48.08%


VirTra (NASDAQ VTSI) Stock Chart for Monday, December, 6, 2021

Charts Provided by TradingView.

VirTra (NASDAQ:VTSI) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/03/2021$6.39$6.16
-3.60%
$6.48$6.0597,809 shs$66.56 million
12/02/2021$6.15$6.39
+3.90%
$6.43$6.1688,165 shs$69.04 million
12/01/2021$6.47$6.15
-4.95%
$6.71$6.1363,577 shs$66.45 million
11/30/2021$6.43$6.47
+0.62%
$6.88$6.15134,446 shs$69.91 million
11/29/2021$6.92$6.43
-7.08%
$6.90$6.41124,679 shs$69.48 million
11/26/2021$6.73$6.92
+2.82%
$6.97$6.4458,209 shs$74.77 million
11/25/2021$6.73$6.73$7.00$6.31297,536 shs$72.72 million
11/24/2021$6.79$6.73
-0.88%
$7.00$6.31297,536 shs$72.72 million
11/23/2021$7.11$6.79
-4.50%
$7.18$6.64183,351 shs$73.37 million
11/22/2021$7.40$7.11
-3.92%
$7.65$6.81296,543 shs$76.82 million
11/19/2021$7.86$7.40
-5.85%
$7.79$7.35224,625 shs$79.96 million
11/18/2021$7.54$7.86
+4.24%
$7.94$7.46218,283 shs$84.93 million
11/17/2021$7.64$7.54
-1.31%
$7.78$7.44207,191 shs$81.47 million
11/16/2021$8.36$7.64
-8.61%
$8.60$7.50289,287 shs$82.55 million
11/15/2021$8.29$8.36
+0.84%
$8.43$8.0292,105 shs$90.33 million
11/12/2021$8.08$8.29
+2.60%
$8.47$8.0487,500 shs$89.57 million
11/11/2021$7.83$8.08
+3.19%
$8.14$7.7842,845 shs$87.30 million
11/10/2021$8.07$7.83
-2.97%
$8.05$7.60112,937 shs$84.60 million
11/09/2021$7.86$8.07
+2.67%
$8.32$7.7562,824 shs$87.20 million
11/08/2021$8.50$7.86
-7.53%
$8.70$7.81109,910 shs$84.93 million
11/05/2021$8.03$8.50
+5.85%
$8.56$8.15109,019 shs$91.84 million
11/04/2021$8.06$8.03
-0.37%
$8.20$7.9779,983 shs$86.76 million
11/03/2021$8.16$8.06
-1.23%
$8.23$7.9533,670 shs$87.09 million
11/02/2021$8.19$8.16
-0.37%
$8.19$7.8782,265 shs$88.17 million
11/01/2021$7.88$8.19
+3.93%
$8.29$7.7373,772 shs$88.49 million
10/29/2021N/A$7.88$8.20$7.80109,497 shs$85.14 million
10/18/2021$9.58$9.13
-4.70%
$9.86$8.84328,267 shs$98.65 million
10/15/2021$9.16$9.58
+4.59%
$10.10$9.31278,201 shs$103.51 million
10/14/2021$11.25$9.16
-18.58%
$11.61$9.061.35 million shs$98.97 million
10/13/2021$12.18$11.25
-7.64%
$12.18$10.91339,937 shs$121.56 million
10/12/2021$11.38$12.18
+7.03%
$12.19$11.39286,871 shs$131.61 million
10/11/2021$10.67$11.38
+6.65%
$11.61$10.68165,632 shs$122.96 million
10/08/2021$11.14$10.67
-4.22%
$11.24$10.41146,776 shs$115.29 million
10/07/2021$10.51$11.14
+5.99%
$11.20$10.57164,412 shs$120.37 million
10/06/2021$10.55$10.51
-0.38%
$10.66$10.3263,702 shs$113.56 million
10/05/2021$10.01$10.55
+5.39%
$10.86$10.09148,077 shs$113.99 million
10/04/2021$10.18$10.01
-1.67%
$10.33$9.7299,864 shs$108.16 million
10/01/2021$10.14$10.18
+0.39%
$10.38$9.78169,420 shs$110.00 million
09/30/2021$10.17$10.14
-0.29%
$10.40$10.0077,777 shs$109.56 million
09/29/2021$9.90$10.17
+2.73%
$10.38$9.65106,781 shs$109.89 million
09/28/2021$10.33$9.90
-4.16%
$10.34$9.61139,992 shs$106.97 million
09/27/2021$10.30$10.33
+0.29%
$10.50$10.1084,320 shs$111.62 million
09/24/2021$10.47$10.30
-1.62%
$10.50$10.07101,742 shs$111.29 million
09/23/2021$9.98$10.47
+4.91%
$10.60$9.98257,393 shs$113.13 million
09/22/2021$9.43$9.98
+5.83%
$10.00$9.34206,806 shs$107.83 million
09/21/2021$9.31$9.43
+1.29%
$10.22$9.21777,539 shs$101.89 million
09/20/2021$8.96$9.31
+3.91%
$9.57$8.29307,517 shs$100.60 million
09/17/2021$9.14$8.96
-1.97%
$9.22$8.6675,432 shs$96.81 million
09/16/2021$9.20$9.14
-0.65%
$9.23$8.9189,662 shs$98.76 million
09/15/2021$8.66$9.20
+6.24%
$9.34$8.8199,254 shs$99.18 million
09/14/2021$9.90$8.66
-12.53%
$9.95$8.63253,477 shs$93.36 million
09/13/2021$9.18$9.90
+7.84%
$9.95$9.26335,190 shs$106.72 million
09/10/2021$8.48$9.18
+8.25%
$9.39$8.59325,130 shs$98.96 million
09/09/2021$8.27$8.48
+2.54%
$8.55$8.2096,409 shs$91.41 million
09/08/2021$8.40$8.27
-1.55%
$8.40$8.1344,438 shs$89.15 million
09/07/2021$8.35$8.40
+0.60%
$8.49$8.2054,571 shs$90.55 million
09/06/2021$8.35$8.35$8.52$8.1454,458 shs$90.01 million
This page was last updated on 12/6/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.