Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,678.48 +547.52 (+0.83%) CMC Crypto 200
1,436.75 +12.65 (+0.89%)
VirTra, Inc. (VTSI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 12.19 | 12.66 | 11.98 | 12.31 | 12.31 | 148,100 |
| 22 Apr 2024 | 12.73 | 13.05 | 12.10 | 12.22 | 12.22 | 205,000 |
| 19 Apr 2024 | 13.06 | 13.16 | 12.63 | 12.72 | 12.72 | 180,700 |
| 18 Apr 2024 | 12.43 | 13.72 | 11.70 | 13.25 | 13.25 | 522,900 |
| 17 Apr 2024 | 11.90 | 12.07 | 11.05 | 11.26 | 11.26 | 238,300 |
| 16 Apr 2024 | 12.03 | 12.10 | 11.71 | 11.78 | 11.78 | 140,500 |
| 15 Apr 2024 | 12.31 | 12.62 | 11.80 | 12.02 | 12.02 | 184,300 |
| 12 Apr 2024 | 13.27 | 13.27 | 11.90 | 12.31 | 12.31 | 258,100 |
| 11 Apr 2024 | 13.35 | 13.72 | 12.93 | 13.08 | 13.08 | 214,800 |
| 10 Apr 2024 | 13.00 | 14.12 | 12.62 | 13.22 | 13.22 | 246,500 |
| 09 Apr 2024 | 13.29 | 13.67 | 13.01 | 13.26 | 13.26 | 194,200 |
| 08 Apr 2024 | 14.65 | 14.94 | 13.00 | 13.40 | 13.40 | 463,200 |
| 05 Apr 2024 | 15.60 | 16.97 | 14.22 | 14.40 | 14.40 | 712,500 |
| 04 Apr 2024 | 15.27 | 15.55 | 13.86 | 14.90 | 14.90 | 540,800 |
| 03 Apr 2024 | 13.20 | 15.62 | 12.75 | 15.02 | 15.02 | 1,204,600 |
| 02 Apr 2024 | 11.85 | 13.80 | 11.13 | 13.14 | 13.14 | 2,947,900 |
| 01 Apr 2024 | 10.63 | 10.63 | 9.23 | 9.54 | 9.54 | 379,900 |
| 28 Mar 2024 | 10.56 | 10.62 | 10.12 | 10.28 | 10.28 | 59,900 |
| 27 Mar 2024 | 10.72 | 10.73 | 10.15 | 10.30 | 10.30 | 96,100 |
| 26 Mar 2024 | 10.46 | 10.92 | 10.37 | 10.75 | 10.75 | 155,300 |
| 25 Mar 2024 | 9.84 | 10.56 | 9.84 | 10.10 | 10.10 | 101,700 |
| 22 Mar 2024 | 9.69 | 9.75 | 9.49 | 9.75 | 9.75 | 33,500 |
| 21 Mar 2024 | 9.65 | 9.79 | 9.52 | 9.69 | 9.69 | 65,000 |
| 20 Mar 2024 | 9.85 | 9.90 | 9.39 | 9.44 | 9.44 | 83,600 |
| 19 Mar 2024 | 9.79 | 9.98 | 9.51 | 9.86 | 9.86 | 101,300 |
| 18 Mar 2024 | 9.38 | 9.94 | 9.27 | 9.78 | 9.78 | 132,800 |
| 15 Mar 2024 | 9.12 | 9.49 | 9.12 | 9.38 | 9.38 | 80,300 |
| 14 Mar 2024 | 9.10 | 9.31 | 8.94 | 9.12 | 9.12 | 65,400 |
| 13 Mar 2024 | 8.93 | 9.23 | 8.88 | 9.07 | 9.07 | 71,200 |
| 12 Mar 2024 | 9.03 | 9.08 | 8.65 | 8.96 | 8.96 | 102,300 |
| 11 Mar 2024 | 9.00 | 9.20 | 8.86 | 8.99 | 8.99 | 117,300 |
| 08 Mar 2024 | 9.05 | 9.24 | 8.83 | 8.98 | 8.98 | 118,300 |
| 07 Mar 2024 | 9.17 | 9.40 | 9.01 | 9.03 | 9.03 | 76,500 |
| 06 Mar 2024 | 9.26 | 9.48 | 9.10 | 9.10 | 9.10 | 64,300 |
| 05 Mar 2024 | 9.38 | 9.57 | 9.15 | 9.26 | 9.26 | 65,000 |
| 04 Mar 2024 | 9.65 | 9.67 | 9.33 | 9.46 | 9.46 | 100,500 |
| 01 Mar 2024 | 9.68 | 9.70 | 9.38 | 9.65 | 9.65 | 90,800 |
| 29 Feb 2024 | 9.65 | 9.98 | 9.57 | 9.73 | 9.73 | 67,600 |
| 28 Feb 2024 | 9.68 | 9.74 | 9.47 | 9.55 | 9.55 | 103,700 |
| 27 Feb 2024 | 10.07 | 10.11 | 9.60 | 9.69 | 9.69 | 131,700 |
| 26 Feb 2024 | 9.97 | 10.32 | 9.97 | 10.02 | 10.02 | 113,800 |
| 23 Feb 2024 | 10.18 | 10.22 | 9.52 | 9.92 | 9.92 | 214,700 |
| 22 Feb 2024 | 10.80 | 10.90 | 10.02 | 10.21 | 10.21 | 215,400 |
| 21 Feb 2024 | 10.64 | 10.79 | 10.50 | 10.69 | 10.69 | 115,500 |
| 20 Feb 2024 | 11.52 | 11.70 | 10.40 | 10.73 | 10.73 | 221,600 |
| 16 Feb 2024 | 12.17 | 12.26 | 11.64 | 11.69 | 11.69 | 116,900 |
| 15 Feb 2024 | 12.78 | 12.78 | 12.03 | 12.36 | 12.36 | 138,100 |
| 14 Feb 2024 | 12.00 | 12.82 | 11.84 | 12.72 | 12.72 | 305,200 |
| 13 Feb 2024 | 11.68 | 11.77 | 11.23 | 11.70 | 11.70 | 136,900 |
| 12 Feb 2024 | 11.61 | 12.18 | 11.56 | 12.04 | 12.04 | 169,100 |
| 09 Feb 2024 | 11.98 | 11.98 | 11.47 | 11.62 | 11.62 | 95,000 |
| 08 Feb 2024 | 11.23 | 12.00 | 11.19 | 11.88 | 11.88 | 130,700 |
| 07 Feb 2024 | 11.75 | 11.89 | 11.04 | 11.26 | 11.26 | 128,900 |
| 06 Feb 2024 | 11.48 | 11.81 | 11.20 | 11.52 | 11.52 | 144,500 |
| 05 Feb 2024 | 10.91 | 12.09 | 10.81 | 11.47 | 11.47 | 295,200 |
| 02 Feb 2024 | 10.31 | 10.65 | 10.02 | 10.59 | 10.59 | 143,000 |
| 01 Feb 2024 | 10.50 | 10.73 | 10.22 | 10.45 | 10.45 | 150,500 |
| 31 Jan 2024 | 10.74 | 10.75 | 10.17 | 10.25 | 10.25 | 269,600 |
| 30 Jan 2024 | 11.91 | 11.99 | 10.85 | 10.93 | 10.93 | 187,700 |
| 29 Jan 2024 | 11.50 | 12.06 | 11.50 | 12.04 | 12.04 | 218,600 |
| 26 Jan 2024 | 11.77 | 11.83 | 11.10 | 11.36 | 11.36 | 238,700 |
| 25 Jan 2024 | 11.70 | 11.93 | 11.51 | 11.77 | 11.77 | 116,300 |
| 24 Jan 2024 | 12.50 | 12.50 | 11.45 | 11.56 | 11.56 | 198,200 |
| 23 Jan 2024 | 12.47 | 12.69 | 12.02 | 12.34 | 12.34 | 195,500 |
| 22 Jan 2024 | 12.72 | 12.90 | 11.80 | 12.35 | 12.35 | 336,200 |
| 19 Jan 2024 | 11.91 | 12.93 | 11.85 | 12.68 | 12.68 | 295,300 |
| 18 Jan 2024 | 12.05 | 12.29 | 11.61 | 11.90 | 11.90 | 139,900 |
| 17 Jan 2024 | 12.30 | 12.41 | 11.63 | 11.95 | 11.95 | 205,800 |
| 16 Jan 2024 | 11.51 | 12.65 | 11.27 | 12.25 | 12.25 | 471,000 |
| 12 Jan 2024 | 11.71 | 11.90 | 11.20 | 11.51 | 11.51 | 150,600 |
| 11 Jan 2024 | 11.55 | 11.90 | 11.18 | 11.62 | 11.62 | 156,800 |
| 10 Jan 2024 | 12.04 | 12.07 | 11.31 | 11.60 | 11.60 | 281,100 |
| 09 Jan 2024 | 11.22 | 12.37 | 11.16 | 12.11 | 12.11 | 432,500 |
| 08 Jan 2024 | 11.30 | 11.43 | 10.55 | 11.28 | 11.28 | 444,400 |
| 05 Jan 2024 | 11.01 | 11.95 | 10.51 | 11.27 | 11.27 | 498,300 |
| 04 Jan 2024 | 10.00 | 11.29 | 9.95 | 11.00 | 11.00 | 566,900 |
| 03 Jan 2024 | 9.90 | 10.23 | 9.57 | 9.84 | 9.84 | 180,000 |
| 02 Jan 2024 | 9.79 | 9.95 | 9.31 | 9.92 | 9.92 | 218,100 |
| 29 Dec 2023 | 9.35 | 9.90 | 9.24 | 9.47 | 9.47 | 325,200 |
| 28 Dec 2023 | 9.40 | 9.40 | 8.88 | 9.14 | 9.14 | 74,300 |
| 27 Dec 2023 | 9.29 | 9.48 | 9.15 | 9.42 | 9.42 | 111,700 |
| 26 Dec 2023 | 8.90 | 9.43 | 8.90 | 9.37 | 9.37 | 112,300 |
| 22 Dec 2023 | 8.90 | 9.00 | 8.74 | 8.86 | 8.86 | 36,900 |
| 21 Dec 2023 | 8.79 | 8.97 | 8.63 | 8.94 | 8.94 | 52,300 |
| 20 Dec 2023 | 8.75 | 9.09 | 8.40 | 8.60 | 8.60 | 112,600 |
| 19 Dec 2023 | 8.51 | 9.06 | 8.51 | 8.97 | 8.97 | 136,500 |
| 18 Dec 2023 | 8.27 | 8.68 | 8.09 | 8.39 | 8.39 | 81,000 |
| 15 Dec 2023 | 8.26 | 8.52 | 8.25 | 8.27 | 8.27 | 62,800 |
| 14 Dec 2023 | 8.58 | 8.58 | 8.06 | 8.13 | 8.13 | 102,000 |
| 13 Dec 2023 | 8.16 | 8.51 | 8.05 | 8.40 | 8.40 | 55,700 |
| 12 Dec 2023 | 8.49 | 8.61 | 8.04 | 8.16 | 8.16 | 75,200 |
| 11 Dec 2023 | 8.75 | 8.76 | 8.39 | 8.45 | 8.45 | 79,000 |
| 08 Dec 2023 | 8.60 | 8.80 | 8.45 | 8.67 | 8.67 | 117,500 |
| 07 Dec 2023 | 8.74 | 8.80 | 8.19 | 8.44 | 8.44 | 136,400 |
| 06 Dec 2023 | 8.80 | 8.80 | 8.60 | 8.75 | 8.75 | 86,200 |
| 05 Dec 2023 | 8.60 | 8.79 | 8.41 | 8.76 | 8.76 | 112,100 |
| 04 Dec 2023 | 7.89 | 8.79 | 7.89 | 8.77 | 8.77 | 272,400 |
| 01 Dec 2023 | 7.46 | 8.06 | 7.33 | 7.82 | 7.82 | 99,100 |
| 30 Nov 2023 | 7.82 | 7.82 | 7.01 | 7.36 | 7.36 | 139,500 |
| 29 Nov 2023 | 7.70 | 7.90 | 7.65 | 7.86 | 7.86 | 65,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.