VTSI - VirTra, Inc
4.5
-0.100 -2.222%
Share volume: 51,296
Last Updated: 05-09-2025
Misc./Misc. Manufacturing Industries:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$4.60
-0.10
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $4.61 | $4.61 | $4.62 | $4.62 | $4.40 | $4.40 | $4.50 | $4.50 | 51,296 | $51,296.00 |
| 05-08-2025 | $4.53 | $4.53 | $4.60 | $4.60 | $4.40 | $4.40 | $4.60 | $4.60 | 38,791 | $38,791.00 |
| 05-07-2025 | $4.35 | $4.35 | $4.61 | $4.61 | $4.34 | $4.34 | $4.49 | $4.49 | 46,523 | $46,523.00 |
| 05-06-2025 | $4.42 | $4.42 | $4.45 | $4.45 | $4.23 | $4.23 | $4.26 | $4.26 | 42,850 | $42,850.00 |
| 05-05-2025 | $4.64 | $4.64 | $4.78 | $4.78 | $4.39 | $4.39 | $4.44 | $4.44 | 39,807 | $39,807.00 |
| 05-02-2025 | $4.72 | $4.72 | $4.89 | $4.89 | $4.56 | $4.56 | $4.61 | $4.61 | 59,201 | $59,201.00 |
| 05-01-2025 | $4.72 | $4.72 | $4.90 | $4.90 | $4.56 | $4.56 | $4.64 | $4.64 | 54,564 | $54,564.00 |
| 04-30-2025 | $4.52 | $4.52 | $4.77 | $4.77 | $4.26 | $4.26 | $4.68 | $4.68 | 82,032 | $82,032.00 |
| 04-29-2025 | $4.17 | $4.17 | $4.78 | $4.78 | $4.17 | $4.17 | $4.57 | $4.57 | 155,357 | $155,357.00 |
| 04-28-2025 | $4.03 | $4.03 | $4.25 | $4.25 | $3.94 | $3.94 | $4.18 | $4.18 | 82,894 | $82,894.00 |
