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 )

16.71 -0.41 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 28, 2019 2.660 2.920 2.330 2.330 18,400 -0.33(-12.33%)
Jun 27, 2019 2.900 2.900 2.350 2.658 5,382 -0.18(-6.42%)
Jun 26, 2019 2.310 2.840 2.300 2.840 23,382 +0.50(+21.37%)
Jun 25, 2019 2.750 2.750 2.340 2.340 17,482 -0.26(-10.00%)
Jun 24, 2019 2.660 2.740 2.550 2.600 10,945 -0.09(-3.35%)
Jun 21, 2019 2.810 2.810 2.650 2.690 5,200 +0.03(+1.13%)
Jun 20, 2019 2.650 2.740 2.650 2.660 3,083 +0.06(+2.31%)
Jun 19, 2019 2.500 2.770 2.475 2.600 35,977 +0.00(+0.00%)
Jun 18, 2019 2.708 2.708 2.564 2.600 10,703 -0.15(-5.45%)
Jun 17, 2019 2.840 2.840 2.700 2.750 4,223 -0.13(-4.36%)
Jun 14, 2019 2.860 3.021 2.850 2.875 3,600 +0.02(+0.54%)
Jun 13, 2019 2.810 2.976 2.810 2.860 658 +0.01(+0.35%)
Jun 12, 2019 2.850 2.850 2.850 2.850 363 -0.15(-5.00%)
Jun 11, 2019 2.860 3.000 2.860 3.000 574 +0.15(+5.26%)
Jun 10, 2019 2.860 2.868 2.850 2.850 1,964 -0.01(-0.34%)
Jun 07, 2019 2.750 2.886 2.700 2.860 12,300 +0.10(+3.78%)
Jun 06, 2019 2.900 2.960 2.750 2.756 24,836 -0.20(-6.91%)
Jun 05, 2019 3.070 3.079 2.750 2.960 27,905 -0.29(-8.92%)
Jun 04, 2019 3.020 3.250 3.000 3.250 4,907 +0.25(+8.33%)
Jun 03, 2019 3.235 3.235 3.000 3.000 760 +0.00(+0.00%)
May 31, 2019 2.960 3.020 2.950 3.000 2,300 -0.18(-5.66%)
May 30, 2019 3.130 3.180 3.040 3.180 935 -0.09(-2.75%)
May 29, 2019 3.285 3.285 2.980 3.270 3,602 -0.09(-2.68%)
May 28, 2019 3.366 3.415 3.010 3.360 26,309 +0.08(+2.44%)
May 24, 2019 3.270 3.473 3.150 3.280 20,700 +0.03(+0.92%)
May 23, 2019 3.025 3.250 3.025 3.250 16,712 +0.20(+6.56%)
May 22, 2019 3.040 3.050 2.900 3.050 9,284 +0.08(+2.69%)
May 21, 2019 2.950 3.000 2.900 2.970 13,726 -0.02(-0.67%)
May 20, 2019 3.090 3.250 2.940 2.990 4,823 +0.05(+1.70%)
May 17, 2019 3.050 3.180 2.930 2.940 15,900 -0.17(-5.47%)
May 16, 2019 3.110 3.110 3.110 34 +0.00(+0.00%)
May 15, 2019 3.220 3.220 2.967 3.110 9,990 -0.09(-2.81%)
May 14, 2019 3.240 3.240 2.868 3.200 26,350 +0.09(+2.89%)
May 13, 2019 3.290 3.290 2.922 3.110 21,131 -0.12(-3.72%)
May 10, 2019 3.090 3.230 3.020 3.230 15,500 +0.19(+6.42%)
May 09, 2019 3.080 3.250 2.820 3.035 13,623 -0.07(-2.41%)
May 08, 2019 3.300 3.300 3.050 3.110 8,951 -0.07(-2.20%)
May 07, 2019 3.200 3.210 3.180 3.180 4,168 +0.00(+0.00%)
May 06, 2019 3.280 3.290 3.180 3.180 12,349 -0.15(-4.50%)
May 03, 2019 3.270 3.330 3.260 3.330 2,900 +0.05(+1.52%)
May 02, 2019 3.280 3.345 3.200 3.280 10,660 -0.06(-1.80%)
May 01, 2019 3.210 3.350 3.210 3.340 9,661 +0.14(+4.37%)
Apr 30, 2019 3.300 3.335 3.200 3.200 18,732 -0.13(-3.90%)
Apr 29, 2019 3.300 3.330 3.190 3.330 9,586 -0.06(-1.77%)
Apr 26, 2019 3.160 3.430 3.150 3.390 20,500 +0.25(+7.96%)
Apr 25, 2019 3.190 3.250 3.111 3.140 9,879 -0.12(-3.68%)
Apr 24, 2019 3.260 3.465 3.050 3.260 80,621 -0.32(-8.94%)
Apr 23, 2019 3.690 3.690 3.290 3.580 24,302 -0.16(-4.28%)
Apr 22, 2019 3.590 3.740 3.580 3.740 22,788 +0.15(+4.18%)
Apr 18, 2019 3.600 3.600 3.500 3.590 16,200 -0.11(-2.97%)
Apr 17, 2019 3.766 3.766 3.700 3.700 3,576 +0.00(+0.00%)
Apr 16, 2019 3.797 3.797 3.700 3.700 2,668 -0.05(-1.33%)
Apr 15, 2019 3.750 4.100 3.740 3.750 38,579 +0.03(+0.81%)
Apr 12, 2019 3.810 3.810 3.720 3.720 1,700 -0.05(-1.33%)
Apr 11, 2019 3.670 3.790 3.630 3.770 9,343 +0.14(+3.86%)
Apr 10, 2019 3.800 3.850 3.620 3.630 32,502 -0.13(-3.46%)
Apr 09, 2019 3.830 3.830 3.760 3.760 4,700 -0.14(-3.59%)
Apr 08, 2019 3.820 3.906 3.785 3.900 12,968 +0.04(+1.04%)
Apr 05, 2019 3.930 3.930 3.830 3.860 10,400 -0.03(-0.77%)
Apr 04, 2019 3.920 3.974 3.810 3.890 16,141 +0.10(+2.64%)
Apr 03, 2019 3.930 3.970 3.790 3.790 5,967 -0.07(-1.79%)
Apr 02, 2019 3.860 3.982 3.800 3.859 22,033 -0.02(-0.54%)
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.