$VTSI: VirTra, Inc. - Common Stock
2025-02-10 VTSI 2025-02-10 06:01:09 8.79 6.05 0.00% VTSI 2025-02-10 08:01:04 7.01 6.05 0.00% VTSI 2025-02-10 09:00:54 7.92 6.05 0.00% VTSI 2025-02-10 10:01:08 6.60 6.05 0.00% VTSI 2025-02-10 11:01:06 6.21 6.17 0.99% VTSI 2025-02-10 12:01:13 6.19 6.16 1.98% VTSI 2025-02-10 13:00:53 6.26 6.24 2.97% VTSI 2025-02-10 14:01:10 6.28 6.25 3.13% VTSI 2025-02-10 15:00:57 6.24 6.21 2.64% VTSI 2025-02-10 16:01:20 6.26 6.22 2.80% VTSI 2025-02-10 17:00:57 7.26 6.10 2.47% VTSI 2025-02-10 18:01:04 7.88 6.10 2.47% VTSI 2025-02-10 19:00:50 7.02 6.07 2.47% VTSI 2025-02-10 21:08:43 0.00 0.00 2.47% 2025-02-11 VTSI 2025-02-11 05:00:53 0.00 6.05 2.47% VTSI 2025-02-11 06:01:03 8.79 6.05 6.75% VTSI 2025-02-11 07:00:57 7.11 6.05 6.75% VTSI 2025-02-11 08:01:04 7.17 6.40 6.75% VTSI 2025-02-11 09:00:49 7.17 6.06 2.97% VTSI 2025-02-11 10:01:06 6.93 6.00 2.97% VTSI 2025-02-11 11:00:56 6.17 6.11 -1.81% VTSI 2025-02-11 12:01:02 6.21 6.14 -0.82% VTSI 2025-02-11 13:00:48 6.16 6.11 -1.81% VTSI 2025-02-11 14:01:06 6.14 6.09 -1.65% VTSI 2025-02-11 15:00:51 6.17 6.10 -1.15% VTSI 2025-02-11 16:01:04 6.18 6.14 -0.66% VTSI 2025-02-11 17:00:53 6.25 6.00 -1.98% VTSI 2025-02-11 18:01:03 6.25 6.00 -1.93% VTSI 2025-02-11 20:01:05 8.14 6.00 -1.93% VTSI 2025-02-11 21:08:47 0.00 0.00 -1.93% 2025-02-12 VTSI 2025-02-12 06:01:05 6.50 6.00 -1.93% VTSI 2025-02-12 07:00:51 6.50 6.04 -1.93% VTSI 2025-02-12 10:01:06 6.50 6.06 -1.93% VTSI 2025-02-12 11:00:48 6.03 6.00 -1.45% VTSI 2025-02-12 12:01:04 6.06 6.01 -1.13% VTSI 2025-02-12 13:00:53 6.04 6.00 -1.29% VTSI 2025-02-12 14:01:05 6.04 6.01 -1.29% VTSI 2025-02-12 15:00:48 5.93 5.90 -2.73% VTSI 2025-02-12 16:01:02 5.82 5.79 -4.66% VTSI 2025-02-12 17:00:49 9.30 5.70 -4.82% VTSI 2025-02-12 18:01:00 6.95 5.70 -4.92% VTSI 2025-02-12 20:00:58 7.00 5.70 -4.92% VTSI 2025-02-12 21:08:39 0.00 0.00 -4.92% 2025-02-13 VTSI 2025-02-13 05:00:52 5.80 0.00 -4.92% VTSI 2025-02-13 06:01:08 7.30 5.13 -4.92% VTSI 2025-02-13 08:01:05 7.30 5.28 -4.92% VTSI 2025-02-13 09:00:57 7.30 5.30 2.62% VTSI 2025-02-13 11:00:48 5.88 5.85 0.82% VTSI 2025-02-13 12:01:02 5.88 5.81 0.49% VTSI 2025-02-13 13:00:48 5.91 5.85 1.31% VTSI 2025-02-13 14:01:08 5.91 5.88 1.48% VTSI 2025-02-13 15:00:52 6.01 5.92 2.30% VTSI 2025-02-13 16:01:05 6.00 5.94 2.79% VTSI 2025-02-13 17:01:08 7.26 5.86 3.11% VTSI 2025-02-13 18:01:04 6.91 5.86 3.28% VTSI 2025-02-13 19:00:54 6.91 5.17 3.28% VTSI 2025-02-13 21:06:57 0.00 0.00 3.28% 2025-02-14 VTSI 2025-02-14 06:01:14 8.10 4.81 -13.62% VTSI 2025-02-14 07:00:55 8.10 5.20 -8.28% VTSI 2025-02-14 08:01:12 6.51 5.20 -1.55% VTSI 2025-02-14 09:00:55 7.88 5.20 -1.55% VTSI 2025-02-14 10:01:07 8.10 5.20 -1.55% VTSI 2025-02-14 11:00:56 6.18 6.09 1.90% VTSI 2025-02-14 12:01:08 6.23 6.20 3.97% VTSI 2025-02-14 13:00:53 6.14 6.10 2.24% VTSI 2025-02-14 14:01:11 6.20 6.11 2.41% VTSI 2025-02-14 15:00:55 6.14 6.10 2.41% VTSI 2025-02-14 16:01:09 6.30 6.24 5.17% VTSI 2025-02-14 17:01:03 8.10 5.55 2.76% VTSI 2025-02-14 18:01:08 6.40 5.59 2.67% VTSI 2025-02-14 19:00:57 6.83 5.59 2.67% VTSI 2025-02-14 21:08:36 0.00 0.00 2.67% 2025-02-18 VTSI 2025-02-18 05:00:49 7.30 0.00 2.67% VTSI 2025-02-18 06:01:04 7.30 5.58 2.67% VTSI 2025-02-18 07:00:50 6.35 5.58 2.67% VTSI 2025-02-18 09:00:49 6.35 5.67 2.67% VTSI 2025-02-18 12:01:04 6.15 6.11 -0.50% VTSI 2025-02-18 13:00:55 6.11 6.07 -1.34% VTSI 2025-02-18 14:01:07 6.26 6.13 0.00% VTSI 2025-02-18 15:00:49 6.23 6.17 1.00% VTSI 2025-02-18 16:01:08 6.22 6.16 0.33% VTSI 2025-02-18 17:01:00 6.20 6.01 -0.33% VTSI 2025-02-18 21:04:12 0.00 0.00 -0.33% 2025-02-19 VTSI 2025-02-19 06:01:13 7.81 5.49 -0.33% VTSI 2025-02-19 07:00:57 7.81 5.58 -0.33% VTSI 2025-02-19 08:01:10 6.83 5.58 -0.33% VTSI 2025-02-19 09:00:53 6.83 5.90 -0.33% VTSI 2025-02-19 11:00:47 6.30 6.15 0.98% VTSI 2025-02-19 12:01:08 6.24 6.20 1.63% VTSI 2025-02-19 13:00:49 6.18 6.17 1.79% VTSI 2025-02-19 14:01:09 6.12 6.07 -0.49% VTSI 2025-02-19 15:00:53 6.13 6.09 0.00% VTSI 2025-02-19 16:01:06 6.10 6.06 -0.81% VTSI 2025-02-19 17:01:00 0.00 6.00 -0.81% VTSI 2025-02-19 18:01:05 6.83 6.00 -0.82% VTSI 2025-02-19 21:07:49 0.00 0.00 -0.82% 2025-02-20 VTSI 2025-02-20 06:01:06 7.81 6.00 -0.82% VTSI 2025-02-20 08:01:07 6.59 6.00 -0.82% VTSI 2025-02-20 09:00:54 6.83 6.00 -0.82% VTSI 2025-02-20 11:00:50 5.91 5.88 -2.94% VTSI 2025-02-20 12:01:08 5.95 5.88 -3.26% VTSI 2025-02-20 13:00:53 5.92 5.88 -2.94% VTSI 2025-02-20 14:01:05 5.94 5.90 -2.77% VTSI 2025-02-20 15:00:53 5.94 5.89 -2.61% VTSI 2025-02-20 16:01:06 5.98 5.94 -1.63% VTSI 2025-02-20 17:00:49 6.99 5.85 -1.79% VTSI 2025-02-20 18:01:07 6.83 5.85 -1.81% VTSI 2025-02-20 21:05:41 0.00 0.00 -1.81% 2025-02-21 VTSI 2025-02-21 06:01:05 7.81 5.90 10.03% VTSI 2025-02-21 08:01:10 6.83 5.90 10.03% VTSI 2025-02-21 09:00:51 6.60 5.90 10.03% VTSI 2025-02-21 10:01:09 6.60 6.00 10.03% VTSI 2025-02-21 11:00:51 6.12 5.90 -0.16% VTSI 2025-02-21 12:01:10 5.93 5.88 -0.99% VTSI 2025-02-21 13:00:56 5.96 5.92 -0.66% VTSI 2025-02-21 14:01:09 5.89 5.85 -1.64% VTSI 2025-02-21 15:00:53 5.90 5.87 -1.32% VTSI 2025-02-21 17:01:03 0.00 5.87 -0.82% VTSI 2025-02-21 18:01:08 6.78 5.87 -0.84% VTSI 2025-02-21 21:00:54 0.00 0.00 -0.84% 2025-02-24 VTSI 2025-02-24 05:00:56 7.30 0.00 -0.84% VTSI 2025-02-24 06:01:09 7.30 5.24 -3.35% VTSI 2025-02-24 08:01:07 6.83 5.50 -3.35% VTSI 2025-02-24 11:00:53 6.12 5.93 1.34% VTSI 2025-02-24 12:01:15 5.99 5.90 0.50% VTSI 2025-02-24 13:00:54 6.11 6.05 3.02% VTSI 2025-02-24 14:01:04 6.16 6.12 4.02% VTSI 2025-02-24 15:00:54 6.14 6.12 3.52% VTSI 2025-02-24 16:01:04 6.18 6.12 3.85% VTSI 2025-02-24 17:00:57 7.30 5.70 2.68% VTSI 2025-02-24 18:01:10 6.59 5.50 2.70% VTSI 2025-02-24 19:00:54 6.59 5.95 2.70% VTSI 2025-02-24 20:01:06 6.59 6.00 2.70% VTSI 2025-02-24 21:07:40 0.00 0.00 2.70% 2025-02-25 VTSI 2025-02-25 06:01:13 6.71 5.47 2.70% VTSI 2025-02-25 08:01:16 6.71 5.36 2.70% VTSI 2025-02-25 09:00:59 6.71 5.48 2.70% VTSI 2025-02-25 10:01:12 6.83 6.08 2.70% VTSI 2025-02-25 11:00:57 6.16 6.08 1.01% VTSI 2025-02-25 12:01:15 6.04 6.00 -1.01% VTSI 2025-02-25 13:00:56 6.09 6.06 0.00% VTSI 2025-02-25 14:01:16 6.11 6.08 0.00% VTSI 2025-02-25 15:00:55 6.15 6.13 0.84% VTSI 2025-02-25 16:01:11 6.14 6.12 0.51% VTSI 2025-02-25 17:01:02 11.58 6.00 -0.84% VTSI 2025-02-25 18:00:59 6.83 6.00 -0.82% VTSI 2025-02-25 20:00:54 6.71 6.00 -0.82% VTSI 2025-02-25 21:07:19 0.00 0.00 -0.82% 2025-02-26 VTSI 2025-02-26 06:04:13 7.81 5.25 3.78% VTSI 2025-02-26 07:00:52 7.81 5.72 3.78% VTSI 2025-02-26 08:01:08 7.10 5.72 3.78% VTSI 2025-02-26 09:00:54 6.41 5.72 3.78% VTSI 2025-02-26 10:01:07 6.40 5.58 3.78% VTSI 2025-02-26 11:00:52 6.25 6.20 3.45% VTSI 2025-02-26 12:01:07 6.33 6.29 4.61% VTSI 2025-02-26 13:00:51 6.29 6.21 3.78% VTSI 2025-02-26 14:01:07 6.26 6.20 3.29% VTSI 2025-02-26 15:00:52 6.23 6.17 2.96% VTSI 2025-02-26 16:01:05 6.20 6.17 2.47% VTSI 2025-02-26 17:01:15 7.10 6.07 2.63% VTSI 2025-02-26 18:01:03 7.04 6.07 2.63% VTSI 2025-02-26 19:00:47 7.04 5.46 2.63% VTSI 2025-02-26 20:01:02 7.04 5.44 2.63% VTSI 2025-02-26 21:06:26 0.00 0.00 2.63% 2025-02-27 VTSI 2025-02-27 06:01:09 7.81 5.49 2.63% VTSI 2025-02-27 07:00:49 7.81 6.00 2.63% VTSI 2025-02-27 09:00:50 7.04 6.00 2.63% VTSI 2025-02-27 10:01:07 6.93 6.00 2.63% VTSI 2025-02-27 11:00:50 6.00 5.94 -3.62% VTSI 2025-02-27 12:01:10 6.00 5.95 -3.29% VTSI 2025-02-27 13:00:49 5.98 5.95 -3.95% VTSI 2025-02-27 14:01:05 5.98 5.92 -3.62% VTSI 2025-02-27 15:00:50 6.02 5.99 -2.96% VTSI 2025-02-27 16:01:08 5.98 5.93 -3.62% VTSI 2025-02-27 17:01:06 8.00 5.72 -4.44% VTSI 2025-02-27 18:01:00 6.71 5.65 -4.36% VTSI 2025-02-27 21:00:52 0.00 0.00 -4.36% 2025-02-28 VTSI 2025-02-28 05:00:50 9.00 0.00 -4.36% VTSI 2025-02-28 06:01:06 7.81 5.05 -4.36% VTSI 2025-02-28 08:01:07 7.81 5.51 -4.36% VTSI 2025-02-28 09:00:52 6.71 5.51 -4.36% VTSI 2025-02-28 11:00:50 5.92 5.86 -0.65% VTSI 2025-02-28 12:01:21 6.00 5.93 0.81% VTSI 2025-02-28 13:00:51 5.97 5.90 0.48% VTSI 2025-02-28 14:01:07 5.90 5.86 -0.65% VTSI 2025-02-28 15:00:47 5.93 5.89 -0.48% VTSI 2025-02-28 16:01:00 5.97 5.93 0.65% VTSI 2025-02-28 17:01:06 6.14 5.51 1.62% VTSI 2025-02-28 18:01:03 6.14 5.51 1.69% VTSI 2025-02-28 21:06:28 0.00 0.00 1.69% 2025-03-03 VTSI 2025-03-03 06:01:10 7.81 5.05 1.69% VTSI 2025-03-03 07:00:52 6.20 5.05 1.69% VTSI 2025-03-03 08:01:05 6.20 5.51 1.69% VTSI 2025-03-03 11:00:50 5.87 5.80 -3.72% VTSI 2025-03-03 12:01:08 5.87 5.80 -3.04% VTSI 2025-03-03 13:00:50 5.80 5.78 -3.72% VTSI 2025-03-03 14:01:01 5.79 5.75 -4.05% VTSI 2025-03-03 15:00:54 5.69 5.63 -5.74% VTSI 2025-03-03 16:01:09 5.62 5.58 -6.93% VTSI 2025-03-03 17:00:53 6.20 5.51 -7.60% VTSI 2025-03-03 18:01:03 6.20 5.51 -7.48% VTSI 2025-03-03 21:05:39 0.00 0.00 -7.48% 2025-03-04 VTSI 2025-03-04 06:01:27 6.73 4.12 -7.48% VTSI 2025-03-04 08:01:11 6.62 5.51 -7.48% VTSI 2025-03-04 10:01:18 5.70 5.51 -7.48% VTSI 2025-03-04 11:00:52 5.39 5.32 -3.49% VTSI 2025-03-04 12:01:09 5.39 5.30 -3.82% VTSI 2025-03-04 13:00:47 5.49 5.38 -2.33% VTSI 2025-03-04 14:01:09 5.60 5.49 -0.50% VTSI 2025-03-04 15:00:47 5.60 5.56 -0.17% VTSI 2025-03-04 16:01:01 5.60 5.57 0.50% VTSI 2025-03-04 17:01:04 9.98 5.37 -2.16% VTSI 2025-03-04 18:00:59 6.18 5.37 -2.33% VTSI 2025-03-04 21:06:27 0.00 0.00 -2.33% 2025-03-05 VTSI 2025-03-05 06:01:01 5.70 5.00 -2.33% VTSI 2025-03-05 08:01:06 5.70 5.32 -2.33% VTSI 2025-03-05 10:01:04 6.62 5.32 -2.33% VTSI 2025-03-05 11:00:50 5.60 5.51 1.97% VTSI 2025-03-05 12:01:00 5.71 5.62 4.31% VTSI 2025-03-05 13:00:45 5.74 5.70 4.67% VTSI 2025-03-05 14:01:04 5.69 5.64 4.49% VTSI 2025-03-05 15:00:47 5.64 5.59 3.23% VTSI 2025-03-05 16:01:01 5.69 5.65 3.95% VTSI 2025-03-05 17:00:45 8.00 5.48 3.95% VTSI 2025-03-05 18:01:00 6.62 5.48 4.04% VTSI 2025-03-05 20:01:01 6.62 5.48 0.92% VTSI 2025-03-05 21:07:34 0.00 0.00 0.92% 2025-03-06 VTSI 2025-03-06 06:01:02 6.73 3.92 0.92% VTSI 2025-03-06 08:01:05 6.62 5.32 0.92% VTSI 2025-03-06 11:00:48 5.54 5.49 -2.94% VTSI 2025-03-06 12:01:07 5.63 5.54 -0.74% VTSI 2025-03-06 13:00:53 5.66 5.62 -0.37% VTSI 2025-03-06 14:01:07 5.69 5.65 0.37% VTSI 2025-03-06 15:00:50 5.74 5.69 1.47% VTSI 2025-03-06 16:01:09 5.62 5.52 -1.65% VTSI 2025-03-06 17:01:05 6.85 5.55 -0.18% VTSI 2025-03-06 18:01:04 6.62 4.86 -0.18% VTSI 2025-03-06 21:08:17 0.00 0.00 -0.18% 2025-03-07 VTSI 2025-03-07 06:01:05 6.73 3.92 -0.18% VTSI 2025-03-07 08:01:04 6.62 5.32 -0.18% VTSI 2025-03-07 11:00:45 5.73 5.62 -0.18% VTSI 2025-03-07 12:01:09 5.69 5.64 0.18% VTSI 2025-03-07 13:00:48 5.50 5.46 -3.00% VTSI 2025-03-07 14:01:08 5.61 5.55 -1.59% VTSI 2025-03-07 15:00:48 5.63 5.57 -1.06% VTSI 2025-03-07 16:01:07 5.56 5.53 -1.94% VTSI 2025-03-07 17:01:08 8.00 5.50 -1.06% VTSI 2025-03-07 18:00:59 6.62 5.50 -1.06% VTSI 2025-03-07 19:00:47 6.62 5.40 -1.06% VTSI 2025-03-07 21:08:31 0.00 0.00 -1.06% 2025-03-10 VTSI 2025-03-10 05:00:47 7.81 4.72 -1.06% VTSI 2025-03-10 07:00:43 6.62 5.32 -1.06% VTSI 2025-03-10 10:01:09 5.62 5.41 -1.42% VTSI 2025-03-10 11:00:53 5.51 5.43 -1.77% VTSI 2025-03-10 12:01:07 5.54 5.40 -0.88% VTSI 2025-03-10 13:00:50 5.50 5.44 -2.12% VTSI 2025-03-10 14:01:03 5.39 5.36 -3.89% VTSI 2025-03-10 15:00:55 5.36 5.32 -4.60% VTSI 2025-03-10 16:01:08 8.00 4.76 -3.54% VTSI 2025-03-10 17:00:58 6.62 4.82 -3.58% VTSI 2025-03-10 20:01:15 0.00 0.00 -3.58% 2025-03-11 VTSI 2025-03-11 05:00:53 7.81 3.92 -3.58% VTSI 2025-03-11 07:00:58 6.62 5.22 -3.58%