VirTra Inc. Common Stockのデータ

VirTra Inc. Common Stockの基本情報

名前 VirTra Inc. Common Stock
ティッカー VTSI
国 United States
上場年 nan
セクター Consumer Durables

VirTra Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.75 5.25 5.25 5.6 235600.0 5.6
2021-02-12 5.07 4.66 4.75 4.95 173000.0 4.95
2021-02-11 4.74 4.55 4.6 4.58 60300.0 4.58
2021-02-10 4.55 4.33 4.49 4.52 31400.0 4.52
2021-02-09 4.57 4.52 4.54 4.54 45400.0 4.54
2021-02-08 4.67 4.4 4.4 4.59 68900.0 4.59
2021-02-05 4.4 4.18 4.2 4.37 55100.0 4.37
2021-02-04 4.19 3.88 3.95 4.16 58500.0 4.16
2021-02-03 4.01 3.93 4.0 3.97 13600.0 3.97
2021-02-02 3.98 3.89 3.93 3.98 16400.0 3.98
2021-02-01 3.99 3.78 3.94 3.85 60800.0 3.85
2021-01-29 3.99 3.85 3.97 3.93 28700.0 3.93
2021-01-28 4.18 3.97 4.12 4.01 33200.0 4.01
2021-01-27 4.2 4.1 4.11 4.12 41900.0 4.12
2021-01-26 4.2 4.1 4.11 4.11 30700.0 4.11
2021-01-25 4.25 4.1 4.1 4.1 35500.0 4.1
2021-01-22 4.05 3.95 4.0 4.05 7700.0 4.05
2021-01-21 4.16 3.96 4.05 3.99 7300.0 3.99
2021-01-20 4.25 4.0 4.16 4.0 18500.0 4.0
2021-01-19 4.29 4.15 4.2 4.17 16300.0 4.17
2021-01-15 4.24 4.07 4.16 4.2 25300.0 4.2
2021-01-14 4.25 4.15 4.24 4.23 41500.0 4.23
2021-01-13 4.25 4.09 4.1 4.17 48400.0 4.17
2021-01-12 4.23 4.06 4.15 4.08 47300.0 4.08
2021-01-11 4.32 3.92 3.94 4.1 157300.0 4.1
2021-01-08 3.98 3.75 3.81 3.85 75600.0 3.85
2021-01-07 3.96 3.6 3.68 3.75 106200.0 3.75
2021-01-06 4.42 3.5 3.5 3.76 542700.0 3.76
2021-01-05 3.55 3.4 3.4 3.55 4200.0 3.55
2021-01-04 3.57 3.39 3.55 3.42 44400.0 3.42
2020-12-31 3.61 3.51 3.61 3.52 27200.0 3.52
2020-12-30 3.69 3.55 3.57 3.55 26900.0 3.55
2020-12-29 3.6 3.54 3.56 3.59 31800.0 3.59
2020-12-28 3.6 3.52 3.6 3.55 29600.0 3.55
2020-12-24 3.67 3.6 3.66 3.62 6800.0 3.62
2020-12-23 3.67 3.56 3.56 3.63 7000.0 3.63
2020-12-22 3.69 3.6 3.69 3.62 13100.0 3.62
2020-12-21 3.7 3.56 3.56 3.65 17800.0 3.65
2020-12-18 3.75 3.61 3.69 3.61 28800.0 3.61
2020-12-17 3.82 3.66 3.69 3.69 22000.0 3.69
2020-12-16 3.73 3.67 3.68 3.68 21700.0 3.68
2020-12-15 3.72 3.62 3.62 3.65 19900.0 3.65
2020-12-14 3.82 3.55 3.82 3.63 46200.0 3.63
2020-12-11 3.92 3.82 3.92 3.83 4900.0 3.83
2020-12-10 4.0 3.92 3.96 3.92 26800.0 3.92
2020-12-09 4.11 3.96 4.07 3.96 19400.0 3.96
2020-12-08 4.39 4.07 4.28 4.08 36100.0 4.08
2020-12-07 4.47 4.22 4.3 4.33 41700.0 4.33
2020-12-04 4.2 4.14 4.14 4.16 5300.0 4.16
2020-12-03 4.2 4.11 4.2 4.16 10900.0 4.16
2020-12-02 4.17 4.1 4.11 4.16 15100.0 4.16
2020-12-01 4.2 3.97 4.01 4.18 54700.0 4.18
2020-11-30 4.1 3.85 3.98 4.06 38200.0 4.06
2020-11-27 4.05 3.91 4.0 4.02 7800.0 4.02
2020-11-25 4.09 3.99 4.09 4.0 6800.0 4.0
2020-11-24 4.1 3.93 4.1 4.08 16600.0 4.08
2020-11-23 4.08 3.91 4.03 4.07 13100.0 4.07
2020-11-20 4.1 4.02 4.03 4.02 6600.0 4.02
2020-11-19 4.12 4.03 4.12 4.09 4600.0 4.09
2020-11-18 4.19 4.05 4.12 4.15 21200.0 4.15
2020-11-17 4.17 4.06 4.11 4.15 5000.0 4.15
2020-11-16 4.18 4.05 4.09 4.07 10900.0 4.07
2020-11-13 4.2 4.02 4.2 4.1 16800.0 4.1
2020-11-12 4.18 4.08 4.12 4.18 5600.0 4.18
2020-11-11 4.3 4.06 4.25 4.15 41500.0 4.15
2020-11-10 4.0 3.83 3.97 3.94 8800.0 3.94
2020-11-09 4.05 3.97 4.0 4.05 12400.0 4.05
2020-11-06 3.99 3.82 3.83 3.95 47300.0 3.95
2020-11-05 3.85 3.63 3.72 3.84 26300.0 3.84
2020-11-04 3.75 3.58 3.58 3.72 10100.0 3.72
2020-11-03 3.69 3.49 3.49 3.64 13200.0 3.64
2020-11-02 3.57 3.46 3.54 3.5 22900.0 3.5
2020-10-30 3.76 3.53 3.76 3.6 35700.0 3.6
2020-10-29 3.92 3.68 3.68 3.8 44500.0 3.8
2020-10-28 3.74 3.62 3.7 3.7 8600.0 3.7
2020-10-27 3.78 3.65 3.68 3.73 7100.0 3.73
2020-10-26 3.9 3.6 3.9 3.7 30300.0 3.7
2020-10-23 3.9 3.77 3.77 3.84 5100.0 3.84
2020-10-22 3.91 3.67 3.91 3.74 9500.0 3.74
2020-10-21 3.95 3.6 3.75 3.91 44800.0 3.91
2020-10-20 3.89 3.75 3.87 3.84 20500.0 3.84
2020-10-19 4.0 3.73 3.92 3.87 57000.0 3.87
2020-10-16 3.99 3.85 3.99 3.98 4000.0 3.98
2020-10-15 4.05 3.86 3.95 3.95 1800.0 3.95
2020-10-14 4.08 3.88 3.97 4.0 12500.0 4.0
2020-10-13 4.08 3.88 3.88 4.05 17000.0 4.05
2020-10-12 4.05 3.93 3.97 4.02 31400.0 4.02
2020-10-09 4.12 3.88 3.88 4.05 60900.0 4.05
2020-10-08 3.93 3.79 3.85 3.89 22300.0 3.89
2020-10-07 3.92 3.77 3.79 3.88 4200.0 3.88
2020-10-06 3.99 3.79 3.8 3.9 10100.0 3.9
2020-10-05 3.96 3.72 3.87 3.78 75900.0 3.78
2020-10-02 4.18 3.73 3.82 3.86 16800.0 3.86
2020-10-01 3.86 3.77 3.86 3.77 11800.0 3.77
2020-09-30 4.2 3.59 3.69 3.88 136500.0 3.88
2020-09-29 3.78 3.67 3.73 3.67 27300.0 3.67
2020-09-28 3.78 3.56 3.66 3.75 13200.0 3.75
2020-09-25 3.67 3.45 3.58 3.6 38100.0 3.6
2020-09-24 3.58 3.45 3.51 3.52 2900.0 3.52
2020-09-23 3.64 3.42 3.62 3.48 55400.0 3.48
2020-09-22 3.78 3.51 3.6 3.55 117000.0 3.55
2020-09-21 3.75 3.6 3.67 3.6 43900.0 3.6
2020-09-18 3.83 3.6 3.6 3.7 90900.0 3.7
2020-09-17 4.03 3.51 3.91 3.53 73500.0 3.53
2020-09-16 4.2 3.95 4.17 3.95 70000.0 3.95
2020-09-15 4.18 3.83 3.83 4.05 55600.0 4.05
2020-09-14 4.0 3.8 3.86 3.97 16000.0 3.97
2020-09-11 4.07 3.79 3.94 3.89 88800.0 3.89
2020-09-10 3.92 3.83 3.89 3.9 35100.0 3.9
2020-09-09 3.97 3.63 3.97 3.86 15600.0 3.86
2020-09-08 3.95 3.47 3.48 3.93 65800.0 3.93
2020-09-04 3.64 3.41 3.55 3.41 21200.0 3.41
2020-09-03 3.75 3.44 3.7 3.55 77400.0 3.55
2020-09-02 3.55 3.31 3.37 3.5 54600.0 3.5
2020-09-01 3.49 3.32 3.4 3.42 55100.0 3.42
2020-08-31 3.5 3.18 3.33 3.42 166600.0 3.42
2020-08-28 3.3 3.27 3.27 3.29 10600.0 3.29
2020-08-27 3.36 3.21 3.21 3.29 29000.0 3.29
2020-08-26 3.28 3.15 3.15 3.23 24700.0 3.23
2020-08-25 3.25 3.13 3.18 3.18 24000.0 3.18
2020-08-24 3.31 3.15 3.19 3.19 33800.0 3.19
2020-08-21 3.25 3.2 3.25 3.22 12800.0 3.22
2020-08-20 3.34 3.21 3.34 3.25 20300.0 3.25
2020-08-19 3.49 3.15 3.15 3.37 23200.0 3.37
2020-08-18 3.46 3.2 3.45 3.21 52100.0 3.21
2020-08-17 3.6 3.4 3.45 3.43 38300.0 3.43
2020-08-14 3.7 3.5 3.7 3.5 22000.0 3.5
2020-08-13 3.78 3.59 3.7 3.59 37400.0 3.59
2020-08-12 4.5 3.4 4.5 3.58 246800.0 3.58
2020-08-11 4.68 4.36 4.59 4.46 185200.0 4.46
2020-08-10 4.5 4.35 4.5 4.43 26500.0 4.43
2020-08-07 4.6 4.42 4.48 4.5 39200.0 4.5
2020-08-06 4.65 4.34 4.41 4.58 81500.0 4.58
2020-08-05 4.46 4.36 4.4 4.36 11100.0 4.36
2020-08-04 4.48 4.29 4.38 4.45 20800.0 4.45
2020-08-03 4.4 4.2 4.2 4.37 23400.0 4.37
2020-07-31 4.45 4.02 4.42 4.16 116800.0 4.16
2020-07-30 4.48 4.0 4.01 4.31 68700.0 4.31
2020-07-29 4.35 4.07 4.29 4.15 120400.0 4.15
2020-07-28 4.4 3.86 3.88 3.96 146800.0 3.96
2020-07-27 3.8 3.42 3.51 3.74 57600.0 3.74
2020-07-24 3.59 3.44 3.46 3.44 7800.0 3.44
2020-07-23 3.59 3.41 3.41 3.48 30300.0 3.48
2020-07-22 3.61 3.36 3.61 3.5 50800.0 3.5
2020-07-21 3.63 3.51 3.58 3.61 16900.0 3.61
2020-07-20 3.58 3.48 3.48 3.58 15100.0 3.58
2020-07-17 3.57 3.4 3.46 3.47 15400.0 3.47
2020-07-16 3.55 3.24 3.47 3.47 65800.0 3.47
2020-07-15 3.52 3.24 3.52 3.5 61800.0 3.5
2020-07-14 3.56 3.23 3.29 3.46 33100.0 3.46
2020-07-13 3.63 3.21 3.63 3.22 55900.0 3.22
2020-07-10 3.72 3.58 3.65 3.63 18400.0 3.63
2020-07-09 3.75 3.51 3.61 3.68 40400.0 3.68
2020-07-08 3.85 3.66 3.76 3.7 46700.0 3.7
2020-07-07 3.94 3.68 3.81 3.8 63100.0 3.8
2020-07-06 3.97 3.67 3.97 3.88 58600.0 3.88
2020-07-02 3.89 3.56 3.56 3.8 63900.0 3.8
2020-07-01 3.83 3.57 3.83 3.59 28300.0 3.59
2020-06-30 3.94 3.65 3.68 3.79 54900.0 3.79
2020-06-29 3.85 3.41 3.41 3.7 101900.0 3.7
2020-06-26 3.93 3.38 3.78 3.48 68300.0 3.48
2020-06-25 3.99 3.68 3.92 3.76 48200.0 3.76
2020-06-24 4.4 3.8 4.4 3.93 126800.0 3.93
2020-06-23 4.6 4.29 4.45 4.4 83500.0 4.4
2020-06-22 4.45 4.18 4.45 4.39 61200.0 4.39
2020-06-19 4.62 4.22 4.42 4.48 144000.0 4.48
2020-06-18 5.0 4.29 4.97 4.55 301400.0 4.55
2020-06-17 4.6 3.97 4.16 4.4 275000.0 4.4
2020-06-16 4.17 3.59 3.73 4.15 175300.0 4.15
2020-06-15 3.7 3.29 3.53 3.56 29000.0 3.56
2020-06-12 3.59 3.23 3.56 3.46 78000.0 3.46
2020-06-11 3.55 3.11 3.55 3.31 66600.0 3.31
2020-06-10 4.08 3.5 4.04 3.63 87500.0 3.63
2020-06-09 4.15 3.7 4.14 3.98 105800.0 3.98
2020-06-08 4.0 3.29 3.34 3.95 239000.0 3.95
2020-06-05 3.6 2.82 3.55 3.06 179900.0 3.06
2020-06-04 3.62 3.38 3.6 3.6 76200.0 3.6
2020-06-03 4.17 3.5 4.1 3.63 222100.0 3.63
2020-06-02 4.25 3.27 3.55 4.05 648500.0 4.05
2020-06-01 3.7 2.45 2.6 3.4 948800.0 3.4
2020-05-29 2.39 2.27 2.28 2.27 5200.0 2.27
2020-05-28 2.45 2.26 2.43 2.3 15200.0 2.3
2020-05-27 2.45 2.25 2.25 2.45 4400.0 2.45
2020-05-26 2.32 2.06 2.06 2.25 12200.0 2.25
2020-05-22 2.25 2.18 2.18 2.21 8100.0 2.21
2020-05-21 2.26 2.15 2.18 2.18 14900.0 2.18
2020-05-20 2.18 2.13 2.15 2.17 11900.0 2.17
2020-05-19 2.2 2.16 2.17 2.16 5700.0 2.16
2020-05-18 2.2 2.12 2.2 2.13 11700.0 2.13
2020-05-15 2.29 2.03 2.03 2.16 3700.0 2.16
2020-05-14 2.19 2.09 2.19 2.15 12800.0 2.15
2020-05-13 2.35 2.0 2.25 2.09 50900.0 2.09
2020-05-12 2.49 2.25 2.49 2.43 32200.0 2.43
2020-05-11 2.5 2.35 2.4 2.49 18200.0 2.49
2020-05-08 2.47 2.31 2.43 2.38 14800.0 2.38
2020-05-07 2.49 2.33 2.33 2.47 3500.0 2.47
2020-05-06 2.38 2.31 2.31 2.34 2000.0 2.34
2020-05-05 2.42 2.29 2.3 2.39 5900.0 2.39
2020-05-04 2.45 2.34 2.34 2.4 10700.0 2.4
2020-05-01 2.47 2.42 2.42 2.42 2800.0 2.42
2020-04-30 2.45 2.41 2.45 2.42 5200.0 2.42
2020-04-29 2.46 2.35 2.46 2.39 10900.0 2.39
2020-04-28 2.55 2.33 2.44 2.36 11800.0 2.36
2020-04-27 2.4 2.31 2.37 2.34 8200.0 2.34
2020-04-24 2.5 2.35 2.5 2.46 1700.0 2.46
2020-04-23 2.4 2.34 2.4 2.35 5700.0 2.35
2020-04-22 2.56 2.41 2.5 2.41 3700.0 2.41
2020-04-21 2.56 2.41 2.41 2.44 6900.0 2.44
2020-04-20 2.55 2.43 2.48 2.43 5000.0 2.43
2020-04-17 2.51 2.43 2.45 2.51 4900.0 2.51
2020-04-16 2.58 2.42 2.56 2.42 4300.0 2.42
2020-04-15 2.57 2.42 2.48 2.56 8400.0 2.56
2020-04-14 2.55 2.4 2.4 2.51 4300.0 2.51
2020-04-13 2.64 2.35 2.35 2.39 57200.0 2.39
2020-04-09 2.32 2.14 2.26 2.3 23800.0 2.3
2020-04-08 2.31 2.2 2.24 2.25 20800.0 2.25
2020-04-07 2.27 2.11 2.11 2.21 19300.0 2.21
2020-04-06 2.15 2.03 2.05 2.1 23500.0 2.1
2020-04-03 2.16 2.09 2.13 2.13 14300.0 2.13
2020-04-02 2.27 2.14 2.14 2.14 8400.0 2.14
2020-04-01 2.29 2.18 2.18 2.18 9600.0 2.18
2020-03-31 2.32 2.24 2.27 2.25 10600.0 2.25
2020-03-30 2.22 2.17 2.21 2.17 26300.0 2.17
2020-03-27 2.34 2.2 2.24 2.22 29500.0 2.22
2020-03-26 2.3 2.21 2.21 2.23 31100.0 2.23
2020-03-25 2.34 2.21 2.27 2.22 39200.0 2.22
2020-03-24 2.29 2.01 2.29 2.2 18100.0 2.2
2020-03-23 2.26 2.02 2.2 2.12 61800.0 2.12
2020-03-20 2.35 2.24 2.33 2.27 27500.0 2.27
2020-03-19 2.43 2.2 2.43 2.23 12600.0 2.23
2020-03-18 2.58 2.27 2.45 2.32 20400.0 2.32
2020-03-17 2.5 2.45 2.5 2.45 5800.0 2.45
2020-03-16 2.6 2.35 2.6 2.51 13600.0 2.51
2020-03-13 2.82 2.6 2.81 2.64 13500.0 2.64
2020-03-12 2.81 2.55 2.6 2.81 19800.0 2.81
2020-03-11 3.02 2.61 3.01 2.61 37700.0 2.61
2020-03-10 3.13 2.92 2.98 3.05 19800.0 3.05
2020-03-09 3.13 2.82 2.99 3.12 17500.0 3.12
2020-03-06 3.3 3.01 3.01 3.25 8100.0 3.25
2020-03-05 3.4 3.05 3.4 3.18 31700.0 3.18
2020-03-04 3.42 3.39 3.39 3.42 2900.0 3.42
2020-03-03 3.5 3.34 3.46 3.43 10400.0 3.43
2020-03-02 3.37 3.23 3.25 3.37 16300.0 3.37
2020-02-28 3.37 3.25 3.36 3.28 13600.0 3.28
2020-02-27 3.48 3.35 3.43 3.41 17800.0 3.41
2020-02-26 3.69 3.51 3.56 3.51 31700.0 3.51
2020-02-25 3.71 3.51 3.71 3.56 11600.0 3.56
2020-02-24 3.79 3.6 3.75 3.65 22000.0 3.65
2020-02-21 3.85 3.75 3.82 3.8 11000.0 3.8
2020-02-20 3.81 3.76 3.76 3.79 4700.0 3.79
2020-02-19 3.89 3.8 3.82 3.82 12500.0 3.82
2020-02-18 3.87 3.81 3.86 3.81 17700.0 3.81