Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtra Systems Inc (NQ: VTSI )

7.250 +0.360 (+5.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 6.980 7.280 6.945 7.250 86,216 +0.36(+5.22%)
Aug 22, 2024 7.050 7.080 6.860 6.890 57,426 -0.15(-2.06%)
Aug 21, 2024 7.020 7.142 6.840 7.035 85,537 +0.09(+1.37%)
Aug 20, 2024 7.080 7.080 6.840 6.940 92,714 -0.17(-2.39%)
Aug 19, 2024 7.020 7.250 6.945 7.110 155,243 +0.09(+1.28%)
Aug 16, 2024 7.280 7.390 7.020 7.020 75,812 -0.22(-3.04%)
Aug 15, 2024 7.350 7.500 7.160 7.240 83,913 +0.11(+1.54%)
Aug 14, 2024 7.090 7.335 7.080 7.130 103,466 +0.09(+1.28%)
Aug 13, 2024 7.000 7.500 6.420 7.040 372,507 -0.33(-4.54%)
Aug 12, 2024 7.740 8.000 7.300 7.375 312,869 -0.33(-4.22%)
Aug 09, 2024 7.810 7.910 7.585 7.700 54,733 -0.11(-1.41%)
Aug 08, 2024 7.600 7.860 7.560 7.810 51,054 +0.25(+3.31%)
Aug 07, 2024 7.680 7.830 7.510 7.560 65,359 +0.01(+0.13%)
Aug 06, 2024 7.540 7.620 7.400 7.550 84,061 +0.00(+0.00%)
Aug 05, 2024 7.420 7.620 7.125 7.550 148,836 -0.22(-2.83%)
Aug 02, 2024 8.050 8.082 7.640 7.770 152,254 -0.53(-6.39%)
Aug 01, 2024 8.830 8.890 8.230 8.300 162,674 -0.47(-5.36%)
Jul 31, 2024 8.610 8.980 8.520 8.770 104,202 +0.16(+1.86%)
Jul 30, 2024 8.410 8.630 8.240 8.610 128,169 +0.30(+3.61%)
Jul 29, 2024 8.820 8.820 8.220 8.310 118,053 -0.46(-5.25%)
Jul 26, 2024 8.710 8.980 8.560 8.770 86,712 +0.09(+1.04%)
Jul 25, 2024 8.610 8.870 8.428 8.680 88,437 +0.16(+1.88%)
Jul 24, 2024 8.620 8.770 8.470 8.520 94,434 -0.12(-1.39%)
Jul 23, 2024 8.330 8.660 8.260 8.640 89,199 +0.31(+3.72%)
Jul 22, 2024 8.330 8.440 8.100 8.330 77,228 -0.02(-0.24%)
Jul 19, 2024 8.590 8.630 8.250 8.350 107,010 -0.24(-2.79%)
Jul 18, 2024 8.840 9.060 8.550 8.590 122,588 -0.29(-3.27%)
Jul 17, 2024 9.230 9.317 8.740 8.880 228,168 -0.38(-4.10%)
Jul 16, 2024 9.020 9.400 8.960 9.260 277,289 +0.24(+2.66%)
Jul 15, 2024 8.250 9.200 8.250 9.020 371,199 +0.77(+9.33%)
Jul 12, 2024 8.100 8.480 8.050 8.250 135,634 +0.20(+2.48%)
Jul 11, 2024 7.730 8.060 7.570 8.050 166,757 +0.48(+6.34%)
Jul 10, 2024 7.700 7.779 7.390 7.570 171,095 -0.13(-1.69%)
Jul 09, 2024 7.930 7.950 7.680 7.700 100,275 -0.19(-2.41%)
Jul 08, 2024 7.760 8.180 7.580 7.890 239,033 +0.24(+3.14%)
Jul 05, 2024 7.730 7.740 7.480 7.650 145,036 -0.10(-1.29%)
Jul 03, 2024 8.000 8.000 7.721 7.750 135,422 -0.14(-1.77%)
Jul 02, 2024 7.590 7.990 7.524 7.890 175,734 +0.32(+4.23%)
Jul 01, 2024 7.770 7.770 7.350 7.570 95,991 -0.12(-1.56%)
Jun 28, 2024 7.570 7.770 7.440 7.690 1,458,947 +0.10(+1.32%)
Jun 27, 2024 7.510 7.910 7.400 7.590 181,315 +0.02(+0.26%)
Jun 26, 2024 7.200 7.590 7.180 7.570 120,405 +0.36(+4.99%)
Jun 25, 2024 7.540 7.540 7.160 7.210 242,795 -0.33(-4.38%)
Jun 24, 2024 7.780 7.910 7.440 7.540 111,599 -0.23(-2.96%)
Jun 21, 2024 7.700 7.790 7.490 7.770 236,276 +0.03(+0.39%)
Jun 20, 2024 7.840 8.080 7.670 7.740 210,133 -0.10(-1.28%)
Jun 18, 2024 7.900 8.040 7.750 7.840 168,493 -0.05(-0.63%)
Jun 17, 2024 8.160 8.160 7.750 7.890 157,723 -0.26(-3.19%)
Jun 14, 2024 8.090 8.280 7.910 8.150 148,909 +0.00(+0.00%)
Jun 13, 2024 8.290 8.445 8.010 8.150 216,274 -0.08(-0.97%)
Jun 12, 2024 8.210 9.080 8.150 8.230 381,193 +0.12(+1.48%)
Jun 11, 2024 8.050 8.500 8.050 8.110 212,669 -0.06(-0.73%)
Jun 10, 2024 8.190 8.360 8.000 8.170 344,956 +0.00(+0.00%)
Jun 07, 2024 8.540 8.750 8.120 8.170 188,715 -0.28(-3.31%)
Jun 06, 2024 8.820 9.000 8.410 8.450 117,302 -0.40(-4.52%)
Jun 05, 2024 8.530 8.855 8.475 8.850 168,447 +0.38(+4.49%)
Jun 04, 2024 8.750 8.750 8.210 8.470 355,556 -0.37(-4.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.