Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Virtra Systems Inc (NQ: VTSI )

8.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Sep 28, 2018 5.330 5.400 5.300 5.320 9,300 +0.00(+0.00%)
Sep 27, 2018 5.300 5.389 5.300 5.320 2,961 +0.01(+0.23%)
Sep 26, 2018 5.270 5.320 5.240 5.308 9,113 +0.07(+1.30%)
Sep 25, 2018 5.340 5.389 5.240 5.240 11,825 -0.06(-1.13%)
Sep 24, 2018 5.300 5.400 5.296 5.300 18,687 +0.00(+0.00%)
Sep 21, 2018 5.240 5.420 5.240 5.300 12,600 +0.06(+1.15%)
Sep 20, 2018 5.290 5.390 5.240 5.240 28,271 -0.05(-0.95%)
Sep 19, 2018 5.420 5.631 5.270 5.290 22,454 -0.05(-0.99%)
Sep 18, 2018 5.294 5.409 5.293 5.343 12,381 +0.09(+1.77%)
Sep 17, 2018 5.410 5.410 5.250 5.250 22,106 -0.15(-2.78%)
Sep 14, 2018 5.400 5.460 5.270 5.400 11,600 -0.01(-0.18%)
Sep 13, 2018 5.550 5.568 5.399 5.410 21,363 -0.14(-2.52%)
Sep 12, 2018 5.590 5.632 5.350 5.550 20,080 -0.06(-1.07%)
Sep 11, 2018 5.920 5.920 5.452 5.610 28,148 -0.25(-4.27%)
Sep 10, 2018 5.550 5.940 5.500 5.860 113,954 +0.27(+4.83%)
Sep 07, 2018 5.410 5.600 5.400 5.590 41,600 +0.22(+4.10%)
Sep 06, 2018 5.330 5.470 5.273 5.370 29,293 +0.06(+1.08%)
Sep 05, 2018 5.350 5.350 5.260 5.312 19,847 -0.04(-0.70%)
Sep 04, 2018 5.350 5.459 5.250 5.350 27,091 +0.03(+0.56%)
Aug 31, 2018 5.320 5.320 5.320 0 +0.05(+0.95%)
Aug 30, 2018 5.350 5.370 5.200 5.270 62,359 -0.07(-1.31%)
Aug 29, 2018 5.040 5.500 4.950 5.340 239,152 +0.40(+8.10%)
Aug 28, 2018 5.030 5.214 4.890 4.940 14,228 -0.06(-1.20%)
Aug 27, 2018 5.100 5.350 5.000 5.000 191,158 +0.00(+0.00%)
Aug 24, 2018 5.050 5.050 4.900 5.000 14,200 -0.09(-1.77%)
Aug 23, 2018 5.050 5.100 4.977 5.090 13,654 +0.00(+0.00%)
Aug 22, 2018 5.200 5.200 4.926 5.090 7,272 -0.06(-1.17%)
Aug 21, 2018 5.250 5.250 4.975 5.150 18,332 -0.02(-0.37%)
Aug 20, 2018 5.000 5.213 4.890 5.169 18,186 +0.24(+4.95%)
Aug 17, 2018 5.000 5.000 4.910 4.925 8,700 -0.07(-1.30%)
Aug 16, 2018 5.000 5.016 4.883 4.990 9,782 +0.03(+0.60%)
Aug 15, 2018 5.100 5.150 4.850 4.960 36,615 -0.07(-1.39%)
Aug 14, 2018 5.800 5.800 5.000 5.030 66,516 -0.41(-7.54%)
Aug 13, 2018 4.830 5.890 4.700 5.440 151,275 +0.57(+11.70%)
Aug 10, 2018 4.800 4.900 4.800 4.870 6,400 +0.07(+1.46%)
Aug 09, 2018 4.910 4.910 4.790 4.800 6,381 -0.05(-1.03%)
Aug 08, 2018 4.920 4.920 4.800 4.850 9,622 -0.01(-0.21%)
Aug 07, 2018 4.850 4.920 4.850 4.860 6,376 +0.01(+0.21%)
Aug 06, 2018 4.856 4.896 4.850 4.850 4,414 -0.01(-0.21%)
Aug 03, 2018 4.840 4.860 4.840 4.860 2,900 -0.01(-0.20%)
Aug 02, 2018 4.840 4.870 4.840 4.870 1,996 +0.07(+1.46%)
Aug 01, 2018 4.760 4.870 4.760 4.800 1,610 -0.01(-0.21%)
Jul 31, 2018 4.820 4.850 4.810 4.810 1,102 -0.04(-0.82%)
Jul 30, 2018 4.814 4.875 4.814 4.850 5,250 -0.02(-0.48%)
Jul 27, 2018 4.900 4.925 4.750 4.873 10,759 +0.02(+0.48%)
Jul 26, 2018 4.720 4.950 4.720 4.850 4,194 -0.06(-1.22%)
Jul 25, 2018 4.796 4.910 4.796 4.910 5,310 +0.06(+1.24%)
Jul 24, 2018 4.890 4.895 4.850 4.850 4,406 -0.07(-1.34%)
Jul 23, 2018 4.920 4.940 4.680 4.916 2,244 -0.05(-1.07%)
Jul 20, 2018 4.860 4.979 4.860 4.969 3,228 +0.14(+2.86%)
Jul 19, 2018 5.099 5.099 4.820 4.831 7,996 -0.23(-4.53%)
Jul 18, 2018 5.069 5.069 4.990 5.060 10,145 +0.07(+1.40%)
Jul 17, 2018 5.070 5.070 4.990 4.990 837 -0.01(-0.20%)
Jul 16, 2018 5.060 5.090 4.991 5.000 3,879 -0.09(-1.77%)
Jul 13, 2018 5.140 5.140 5.048 5.090 6,529 -0.01(-0.20%)
Jul 12, 2018 5.100 5.100 4.970 5.100 24,111 +0.16(+3.24%)
Jul 11, 2018 4.670 4.950 4.660 4.940 6,993 +0.29(+6.24%)
Jul 10, 2018 4.460 4.750 4.460 4.650 14,760 +0.23(+5.20%)
Jul 09, 2018 4.750 4.750 4.310 4.420 10,430 -0.09(-2.00%)
Jul 06, 2018 4.700 4.740 4.500 4.510 14,255 -0.17(-3.63%)
Jul 05, 2018 4.900 4.900 4.490 4.680 35,020 -0.22(-4.49%)
Jul 03, 2018 4.900 4.900 4.900 0 -0.03(-0.61%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.