Get the Stockscreener App
6.48
0.61%
-0.04
After Hours:
6.46
-0.02
-0.31%
Virtra Inc Stock (VTSI) Price History
The historical daily chart and data for Virtra Inc stock (VTSI), show that the latest closing stock price as of January 30, 2025, is $6.48.
- Virtra Inc all-time high stock price is $17.68, occurred on May 13, 2024.
- The lowest Virtra Inc stock price recorded was $0.60 on July 18, 2014. Since then, Virtra Inc's stock price has risen over 980.00% to $6.48 now.
- The 52-week high stock price for VTSI is $17.68, representing a 172.84% increase from the current share price, occurred on May 13, 2024.
- The 52-week low stock price for VTSI is $5.63, indicating a -13.12% decrease from the current share price, occurred on September 06, 2024.
- The closing price of Virtra Inc (VTSI) stock in the beginning of 2024 was $7.08. The stock closed the year at $4.68, a loss of over -33.90% for the year.
The table below shows more information about VTSI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $6.70 | $6.45 | $0.248 | 37,241.0 | -0.61% |
| Jan 29, 2025 | $6.57 | $6.39 | $0.18 | 40,678.0 | +0.93% |
| Jan 28, 2025 | $6.49 | $6.31 | $0.1821 | 36,706.0 | +1.41% |
| Jan 27, 2025 | $6.54 | $6.25 | $0.295 | 84,737.0 | -3.63% |
| Jan 24, 2025 | $6.70 | $6.40 | $0.30 | 81,710.0 | -1.34% |
| Jan 23, 2025 | $6.82 | $6.60 | $0.221 | 54,355.0 | +1.21% |
| Jan 22, 2025 | $6.87 | $6.60 | $0.27 | 34,195.0 | -2.07% |
| Jan 21, 2025 | $6.95 | $6.75 | $0.20 | 40,861.0 | -1.02% |
| Jan 17, 2025 | $6.90 | $6.73 | $0.17 | 52,033.0 | -0.29% |
| Jan 16, 2025 | $7.01 | $6.80 | $0.21 | 32,003.0 | +0.29% |
| Jan 15, 2025 | $6.90 | $6.72 | $0.1799 | 32,419.0 | +1.19% |
| Jan 14, 2025 | $6.83 | $6.64 | $0.19 | 76,086.0 | +2.43% |
| Jan 13, 2025 | $6.59 | $6.31 | $0.28 | 38,570.0 | +0.92% |
| Jan 10, 2025 | $6.68 | $6.46 | $0.2249 | 51,112.0 | -3.83% |
| Jan 08, 2025 | $6.85 | $6.66 | $0.1899 | 33,212.0 | -0.88% |
| Jan 07, 2025 | $7.07 | $6.75 | $0.32 | 45,430.0 | -0.58% |
| Jan 06, 2025 | $7.18 | $6.82 | $0.365 | 49,587.0 | -1.71% |
| Jan 03, 2025 | $7.24 | $6.93 | $0.3077 | 51,608.0 | +2.64% |
| Jan 02, 2025 | $7.11 | $6.75 | $0.3629 | 53,217.0 | +1.19% |
Virtra Inc Stock (VTSI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Virtra Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VTSI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Virtra Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Virtra Inc Stock (VTSI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $7.24 | $6.25 | $0.9882 | 963,001.0 | -4.00% |
Virtra Inc Stock (VTSI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.00 | $6.15 | $1.85 | 1,460,226.0 | -15.45% |
| Nov, 2024 | $8.53 | $6.04 | $2.49 | 2,474,418.0 | +28.36% |
| Oct, 2024 | $6.72 | $5.80 | $0.92 | 1,404,052.0 | -1.93% |
| Sep, 2024 | $6.75 | $5.63 | $1.12 | 1,643,770.0 | -7.44% |
| Aug, 2024 | $8.89 | $6.25 | $2.64 | 2,752,457.0 | -23.38% |
| Jul, 2024 | $9.40 | $7.35 | $2.05 | 3,201,290.0 | +14.04% |
| Jun, 2024 | $9.32 | $7.16 | $2.16 | 5,225,658.0 | -16.05% |
| May, 2024 | $17.68 | $8.92 | $8.76 | 7,217,207.0 | -41.88% |
| Apr, 2024 | $16.97 | $9.23 | $7.74 | 10,167,329.0 | +53.31% |
| Mar, 2024 | $10.92 | $8.65 | $2.27 | 1,780,710.0 | +5.65% |
| Feb, 2024 | $12.82 | $9.47 | $3.35 | 3,137,391.0 | -5.07% |
| Jan, 2024 | $12.93 | $9.31 | $3.62 | 5,783,642.0 | +8.24% |
Virtra Inc Stock (VTSI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.90 | $7.33 | $2.57 | 2,236,221.0 | +28.67% |
| Nov, 2023 | $7.96 | $4.62 | $3.34 | 1,752,806.0 | +55.60% |
| Oct, 2023 | $5.68 | $4.20 | $1.48 | 1,009,943.0 | -15.23% |
| Sep, 2023 | $6.72 | $5.58 | $1.14 | 742,256.0 | -14.15% |
| Aug, 2023 | $7.50 | $6.09 | $1.42 | 1,296,178.0 | -8.58% |
| Jul, 2023 | $8.59 | $6.90 | $1.69 | 1,068,421.0 | -6.57% |
| Jun, 2023 | $8.50 | $7.26 | $1.24 | 1,869,638.0 | -2.56% |
| May, 2023 | $8.00 | $5.21 | $2.79 | 3,460,390.0 | +47.92% |
| Apr, 2023 | $6.05 | $4.51 | $1.54 | 1,277,030.0 | +32.00% |
| Mar, 2023 | $4.58 | $3.70 | $0.88 | 501,161.0 | -9.30% |
| Feb, 2023 | $4.87 | $4.15 | $0.72 | 478,678.0 | -7.35% |
| Jan, 2023 | $5.22 | $4.59 | $0.629 | 222,691.0 | +1.71% |
0.34%
2.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):