$VTSI: VirTra, Inc. - Common Stock
2024-02-27 VTSI 2024-02-27 19:01:34 9.80 9.60 -3.99% VTSI 2024-02-27 21:05:29 0.00 0.00 -3.99% 2024-02-28 VTSI 2024-02-28 06:01:30 13.01 8.78 -3.99% VTSI 2024-02-28 08:01:25 9.80 9.62 -3.99% VTSI 2024-02-28 10:01:48 9.80 9.62 -0.70% VTSI 2024-02-28 11:01:38 9.68 9.62 -0.50% VTSI 2024-02-28 12:01:25 9.63 9.61 -0.70% VTSI 2024-02-28 13:01:26 9.65 9.61 -0.60% VTSI 2024-02-28 14:01:49 9.65 9.62 -0.50% VTSI 2024-02-28 15:01:25 9.64 9.59 -0.70% VTSI 2024-02-28 16:01:40 9.65 9.57 -0.90% VTSI 2024-02-28 17:01:22 9.70 9.50 -1.40% VTSI 2024-02-28 18:01:38 9.70 9.50 -1.44% VTSI 2024-02-28 21:09:10 0.00 0.00 -1.44% 2024-02-29 VTSI 2024-02-29 06:01:40 13.01 8.42 -1.44% VTSI 2024-02-29 08:01:49 9.70 9.50 -1.44% VTSI 2024-02-29 10:01:52 9.70 9.55 -1.44% VTSI 2024-02-29 11:01:31 9.85 9.80 2.79% VTSI 2024-02-29 12:01:50 9.84 9.78 2.68% VTSI 2024-02-29 13:01:26 9.85 9.77 2.79% VTSI 2024-02-29 14:01:52 9.80 9.76 2.58% VTSI 2024-02-29 15:01:32 9.76 9.72 2.06% VTSI 2024-02-29 16:01:43 9.73 9.67 1.24% VTSI 2024-02-29 17:01:29 9.80 9.60 1.86% VTSI 2024-02-29 17:39:14 VirTra: Competitive Advantages In Police Training Industry VTSI 2024-02-29 18:01:44 9.80 9.60 1.88% VTSI 2024-02-29 21:10:36 0.00 0.00 1.88% 2024-03-01 VTSI 2024-03-01 06:01:42 13.01 8.42 1.88% VTSI 2024-03-01 08:01:45 9.80 9.60 1.88% VTSI 2024-03-01 10:01:46 9.80 9.61 1.88% VTSI 2024-03-01 11:01:32 9.64 9.54 -0.94% VTSI 2024-03-01 12:01:45 9.65 9.53 -1.15% VTSI 2024-03-01 13:01:27 9.66 9.56 -1.47% VTSI 2024-03-01 14:01:50 9.63 9.58 -1.36% VTSI 2024-03-01 15:01:41 9.59 9.52 -1.99% VTSI 2024-03-01 16:01:41 9.55 9.49 -2.51% VTSI 2024-03-01 17:01:25 9.70 9.50 -0.84% VTSI 2024-03-01 18:01:44 9.70 9.50 -0.82% 2024-03-04 VTSI 2024-03-04 00:10:47 0.00 0.00 -0.82% VTSI 2024-03-04 06:01:58 13.01 8.24 -0.82% VTSI 2024-03-04 08:01:44 10.21 9.50 -0.82% VTSI 2024-03-04 11:01:34 9.56 9.45 -1.64% VTSI 2024-03-04 12:01:47 9.45 9.40 -2.57% VTSI 2024-03-04 13:01:32 9.42 9.34 -2.77% VTSI 2024-03-04 14:02:01 9.46 9.39 -2.57% VTSI 2024-03-04 15:01:32 9.50 9.45 -1.54% VTSI 2024-03-04 16:01:49 9.65 9.57 -0.82% VTSI 2024-03-04 17:01:27 9.60 9.40 -1.95% VTSI 2024-03-04 18:01:42 9.60 9.40 -1.97% VTSI 2024-03-04 21:09:28 0.00 0.00 -1.97% 2024-03-05 VTSI 2024-03-05 05:01:29 0.00 9.00 -1.97% VTSI 2024-03-05 06:01:46 13.01 9.00 -1.97% VTSI 2024-03-05 08:01:35 9.60 9.40 -1.97% VTSI 2024-03-05 11:01:32 9.59 9.35 0.41% VTSI 2024-03-05 12:01:55 9.30 9.24 -1.97% VTSI 2024-03-05 13:01:38 9.46 9.31 -0.83% VTSI 2024-03-05 14:01:49 9.30 9.23 -2.07% VTSI 2024-03-05 15:01:19 9.32 9.26 -2.69% VTSI 2024-03-05 16:01:30 9.30 9.21 -2.28% VTSI 2024-03-05 17:01:21 9.40 9.20 -2.07% VTSI 2024-03-05 18:01:37 9.40 9.20 -2.11% VTSI 2024-03-05 21:07:26 0.00 0.00 -2.11% 2024-03-06 VTSI 2024-03-06 06:01:59 10.85 8.24 -2.11% VTSI 2024-03-06 07:01:33 10.85 9.00 -2.11% VTSI 2024-03-06 08:02:06 9.40 9.20 -2.11% VTSI 2024-03-06 11:01:24 9.35 9.18 0.32% VTSI 2024-03-06 12:01:45 9.45 9.35 1.59% VTSI 2024-03-06 13:01:19 9.45 9.41 1.80% VTSI 2024-03-06 14:02:18 9.36 9.28 0.74% VTSI 2024-03-06 15:01:24 9.38 9.25 0.53% VTSI 2024-03-06 16:01:45 9.25 9.22 -0.42% VTSI 2024-03-06 17:01:38 9.30 9.10 -1.69% VTSI 2024-03-06 18:01:42 9.30 9.10 -1.73% 2024-03-07 VTSI 2024-03-07 06:01:59 14.00 8.24 -1.73% VTSI 2024-03-07 07:01:26 12.77 8.24 -1.73% VTSI 2024-03-07 08:01:47 10.31 9.10 0.00% VTSI 2024-03-07 11:01:37 9.30 9.16 1.62% VTSI 2024-03-07 12:02:06 9.33 9.25 2.16% VTSI 2024-03-07 13:01:23 9.17 9.12 0.00% VTSI 2024-03-07 14:01:50 9.20 9.13 0.86% VTSI 2024-03-07 15:01:32 9.23 9.17 0.86% VTSI 2024-03-07 16:01:49 9.07 9.03 -0.43% VTSI 2024-03-07 17:01:30 9.20 9.00 -0.76% VTSI 2024-03-07 18:01:51 9.20 9.00 -0.77% VTSI 2024-03-07 21:08:30 0.00 0.00 -0.77% 2024-03-08 VTSI 2024-03-08 06:01:53 14.00 8.24 -0.77% VTSI 2024-03-08 08:01:25 9.20 8.24 -0.77% VTSI 2024-03-08 10:01:45 9.20 9.03 -0.77% VTSI 2024-03-08 11:01:29 9.24 9.06 0.44% VTSI 2024-03-08 12:01:48 8.97 8.90 -1.98% VTSI 2024-03-08 13:01:27 8.95 8.84 -1.76% VTSI 2024-03-08 14:01:51 8.93 8.91 -1.21% VTSI 2024-03-08 15:01:21 8.91 8.84 -2.20% VTSI 2024-03-08 16:01:57 9.11 9.07 0.55% VTSI 2024-03-08 17:01:31 9.20 8.80 -0.55% VTSI 2024-03-08 18:01:33 9.20 8.47 -0.55% VTSI 2024-03-08 21:07:30 0.00 0.00 -0.55% VTSI 2024-03-08 22:06:59 9.20 8.47 -0.55% 2024-03-11 VTSI 2024-03-11 00:13:51 0.00 0.00 -0.55% VTSI 2024-03-11 05:01:24 14.00 3.93 -0.55% VTSI 2024-03-11 07:01:39 9.95 8.24 -0.55% VTSI 2024-03-11 09:01:27 9.76 8.12 1.33% VTSI 2024-03-11 10:02:11 9.09 8.89 0.00% VTSI 2024-03-11 11:01:34 9.04 8.98 0.66% VTSI 2024-03-11 12:01:42 9.12 9.05 1.00% VTSI 2024-03-11 13:01:55 9.11 9.09 1.33% VTSI 2024-03-11 14:01:48 9.06 9.01 0.78% VTSI 2024-03-11 15:01:36 9.02 8.95 -0.33% VTSI 2024-03-11 16:01:47 9.20 8.80 0.11% VTSI 2024-03-11 19:01:27 9.20 8.85 0.11% VTSI 2024-03-11 20:01:38 0.00 0.00 0.11% 2024-03-12 VTSI 2024-03-12 05:01:24 14.00 7.32 0.11% VTSI 2024-03-12 07:01:32 9.20 8.57 0.11% VTSI 2024-03-12 09:01:28 9.20 8.81 0.11% VTSI 2024-03-12 10:01:49 9.01 8.84 -1.56% VTSI 2024-03-12 11:01:37 8.93 8.87 -0.78% VTSI 2024-03-12 12:01:46 8.77 8.72 -3.01% VTSI 2024-03-12 13:01:39 8.80 8.78 -2.34% VTSI 2024-03-12 14:01:45 8.95 8.89 -0.78% VTSI 2024-03-12 15:01:29 8.93 8.88 -1.11% VTSI 2024-03-12 16:01:45 9.20 8.57 -0.33% VTSI 2024-03-12 20:01:46 0.00 0.00 -0.33% 2024-03-13 VTSI 2024-03-13 05:01:29 14.00 7.78 -0.33% VTSI 2024-03-13 07:01:28 10.31 8.86 -0.33% VTSI 2024-03-13 08:02:00 9.97 8.86 -0.33% VTSI 2024-03-13 09:01:31 11.00 8.86 -0.33% VTSI 2024-03-13 10:01:54 9.09 8.94 0.56% VTSI 2024-03-13 11:01:28 8.99 8.90 -0.44% VTSI 2024-03-13 12:01:37 9.02 8.96 0.22% VTSI 2024-03-13 13:01:32 9.16 9.12 2.11% VTSI 2024-03-13 14:01:43 9.19 9.14 2.45% VTSI 2024-03-13 15:01:32 9.15 9.07 1.67% VTSI 2024-03-13 16:01:40 9.20 8.86 1.22% VTSI 2024-03-13 17:01:19 9.20 8.86 1.23% VTSI 2024-03-13 20:01:43 0.00 0.00 1.23% 2024-03-14 VTSI 2024-03-14 05:01:33 14.00 7.78 1.23% VTSI 2024-03-14 07:01:35 9.20 8.86 1.23% VTSI 2024-03-14 10:01:49 9.05 8.96 -1.12% VTSI 2024-03-14 11:01:43 9.24 9.20 1.45% VTSI 2024-03-14 12:01:52 9.29 9.22 1.67% VTSI 2024-03-14 13:01:40 9.30 9.23 2.01% VTSI 2024-03-14 14:01:47 9.23 9.20 1.56% VTSI 2024-03-14 15:01:25 9.17 9.14 1.00% VTSI 2024-03-14 16:01:48 9.20 8.86 0.56% VTSI 2024-03-14 17:01:29 9.20 8.86 0.55% VTSI 2024-03-14 20:01:45 0.00 0.00 0.55% 2024-03-15 VTSI 2024-03-15 05:01:32 14.00 7.78 0.55% VTSI 2024-03-15 07:01:26 9.20 8.86 0.55% VTSI 2024-03-15 10:01:45 9.49 9.35 3.09% VTSI 2024-03-15 11:01:28 9.37 9.32 2.32% VTSI 2024-03-15 12:01:50 9.28 9.23 1.65% VTSI 2024-03-15 13:01:42 9.33 9.27 1.65% VTSI 2024-03-15 14:01:40 9.35 9.29 2.32% VTSI 2024-03-15 15:01:26 9.39 9.31 2.43% VTSI 2024-03-15 16:01:53 9.45 9.30 2.87% VTSI 2024-03-15 17:01:25 9.45 9.30 2.85% VTSI 2024-03-15 19:01:28 9.45 9.30 3.62% VTSI 2024-03-15 20:01:39 0.00 0.00 3.62% 2024-03-18 VTSI 2024-03-18 04:01:32 0.00 8.50 3.62% VTSI 2024-03-18 05:01:31 15.00 8.50 3.62% VTSI 2024-03-18 08:01:53 0.00 8.50 3.62% VTSI 2024-03-18 09:01:27 13.75 8.50 3.62% VTSI 2024-03-18 10:02:25 9.59 9.50 1.75% VTSI 2024-03-18 11:01:19 9.80 9.71 4.28% VTSI 2024-03-18 12:01:49 9.82 9.76 4.50% VTSI 2024-03-18 13:01:28 9.88 9.81 5.26% VTSI 2024-03-18 14:01:54 9.84 9.83 5.15% VTSI 2024-03-18 15:01:28 9.84 9.81 4.93% VTSI 2024-03-18 16:01:49 9.87 9.78 4.39% VTSI 2024-03-18 17:01:24 9.87 9.78 4.26% VTSI 2024-03-18 20:01:42 0.00 0.00 4.26% 2024-03-19 VTSI 2024-03-19 04:01:53 10.22 0.00 4.26% VTSI 2024-03-19 05:01:18 10.22 7.78 4.26% VTSI 2024-03-19 07:01:41 9.90 9.70 4.26% VTSI 2024-03-19 10:01:40 9.65 9.46 -1.81% VTSI 2024-03-19 11:01:30 9.66 9.61 -1.81% VTSI 2024-03-19 12:01:59 9.74 9.67 -0.43% VTSI 2024-03-19 13:01:39 9.86 9.80 0.64% VTSI 2024-03-19 14:02:05 9.87 9.77 0.64% VTSI 2024-03-19 15:01:42 9.90 9.81 0.85% VTSI 2024-03-19 16:02:02 9.97 9.60 0.85% VTSI 2024-03-19 17:01:24 9.97 9.60 0.82% VTSI 2024-03-19 20:01:52 0.00 0.00 0.82% 2024-03-20 VTSI 2024-03-20 04:01:55 10.26 8.50 0.82% VTSI 2024-03-20 07:01:05 10.26 8.86 0.82% VTSI 2024-03-20 09:01:29 10.26 9.06 0.82% VTSI 2024-03-20 10:01:58 9.77 9.60 -2.56% VTSI 2024-03-20 11:01:14 9.67 9.57 -2.76% VTSI 2024-03-20 12:01:52 9.52 9.51 -3.48% VTSI 2024-03-20 13:01:28 9.49 9.45 -3.99% VTSI 2024-03-20 14:01:52 9.55 9.43 -3.99% VTSI 2024-03-20 15:01:28 9.73 9.60 -2.15% VTSI 2024-03-20 16:01:58 9.97 9.10 -4.29% VTSI 2024-03-20 17:01:15 9.97 9.10 -4.26% VTSI 2024-03-20 20:01:48 0.00 0.00 -4.26% 2024-03-21 VTSI 2024-03-21 05:01:41 9.95 7.78 -4.26% VTSI 2024-03-21 07:01:32 9.95 8.86 -4.26% VTSI 2024-03-21 09:01:18 9.95 9.23 -4.26% VTSI 2024-03-21 10:01:49 9.75 9.71 3.04% VTSI 2024-03-21 11:01:34 9.76 9.71 3.14% VTSI 2024-03-21 12:02:01 9.70 9.63 2.64% VTSI 2024-03-21 13:01:25 9.73 9.64 2.33% VTSI 2024-03-21 14:01:36 9.61 9.52 1.52% VTSI 2024-03-21 15:01:28 9.65 9.54 1.42% VTSI 2024-03-21 16:01:38 9.97 9.46 2.54% VTSI 2024-03-21 17:01:22 9.97 9.46 2.65% VTSI 2024-03-21 18:01:18 9.97 9.42 2.65% VTSI 2024-03-21 20:01:51 0.00 0.00 2.65% 2024-03-22 VTSI 2024-03-22 04:01:46 0.00 9.69 2.65% VTSI 2024-03-22 05:01:19 10.10 9.69 2.65% VTSI 2024-03-22 07:01:24 10.10 8.86 0.00% VTSI 2024-03-22 08:01:48 10.10 9.41 0.00% VTSI 2024-03-22 09:01:34 10.10 8.86 0.00% VTSI 2024-03-22 10:02:04 9.63 9.56 -0.74% VTSI 2024-03-22 11:01:34 9.58 9.48 -2.01% VTSI 2024-03-22 12:01:48 9.67 9.62 -0.21% VTSI 2024-03-22 13:01:33 9.83 9.66 0.00% VTSI 2024-03-22 14:01:29 9.77 9.71 0.42% VTSI 2024-03-22 15:01:32 9.75 9.72 0.53% VTSI 2024-03-22 16:01:49 9.97 9.40 0.64% VTSI 2024-03-22 17:01:24 9.97 9.40 0.62% VTSI 2024-03-22 20:01:46 0.00 0.00 0.62% 2024-03-25 VTSI 2024-03-25 05:01:42 10.31 7.78 0.62% VTSI 2024-03-25 06:01:55 10.10 7.78 0.62% VTSI 2024-03-25 07:01:45 10.10 8.92 0.62% VTSI 2024-03-25 10:02:05 10.44 10.25 6.50% VTSI 2024-03-25 11:01:31 10.26 10.14 4.54% VTSI 2024-03-25 12:01:52 10.18 10.15 4.54% VTSI 2024-03-25 13:01:41 10.36 10.31 6.50% VTSI 2024-03-25 14:01:50 10.32 10.28 5.68% VTSI 2024-03-25 15:01:41 10.36 10.30 6.19% VTSI 2024-03-25 16:01:39 11.00 9.75 3.61% VTSI 2024-03-25 17:01:23 11.00 9.75 3.59% VTSI 2024-03-25 20:01:48 0.00 0.00 3.59% 2024-03-26 VTSI 2024-03-26 05:01:18 10.43 9.13 3.59% VTSI 2024-03-26 06:01:46 10.33 9.23 3.59% VTSI 2024-03-26 07:01:19 10.09 9.23 3.59% VTSI 2024-03-26 08:02:04 10.09 9.29 -0.21% VTSI 2024-03-26 09:01:22 10.08 9.33 -0.21% VTSI 2024-03-26 10:01:49 10.66 10.46 4.82% VTSI 2024-03-26 11:01:27 10.59 10.56 4.72% VTSI 2024-03-26 12:01:40 10.68 10.64 5.64% VTSI 2024-03-26 13:01:35 10.68 10.62 5.95% VTSI 2024-03-26 14:01:53 10.73 10.69 6.56% VTSI 2024-03-26 15:01:16 10.91 10.80 7.69% VTSI 2024-03-26 16:01:43 10.97 10.70 6.67% VTSI 2024-03-26 17:01:20 10.97 10.70 6.44% VTSI 2024-03-26 20:01:41 0.00 0.00 6.44% 2024-03-27 VTSI 2024-03-27 05:01:18 14.06 8.61 6.44% VTSI 2024-03-27 06:01:45 14.00 8.66 6.44% VTSI 2024-03-27 07:01:29 11.85 8.86 6.44% VTSI 2024-03-27 08:01:46 11.85 9.52 6.44% VTSI 2024-03-27 10:01:45 10.64 10.29 -3.07% VTSI 2024-03-27 11:01:26 10.53 10.48 -2.57% VTSI 2024-03-27 12:02:00 10.46 10.40 -2.97% VTSI 2024-03-27 13:01:30 10.53 10.46 -2.38% VTSI 2024-03-27 14:01:48 10.44 10.42 -2.97% VTSI 2024-03-27 15:01:05 10.24 10.20 -5.35% VTSI 2024-03-27 16:01:15 10.97 8.86 -4.46% VTSI 2024-03-27 17:01:03 10.97 8.86 -4.19% VTSI 2024-03-27 20:01:43 0.00 0.00 -4.19% 2024-03-28 VTSI 2024-03-28 05:01:26 14.00 8.66 -4.19% VTSI 2024-03-28 07:01:24 11.85 8.88 -4.19% VTSI 2024-03-28 08:01:52 11.64 8.88 -4.19% VTSI 2024-03-28 09:01:23 11.64 9.47 -4.19% VTSI 2024-03-28 10:01:30 10.59 10.55 2.42% VTSI 2024-03-28 11:01:31 10.38 10.34 0.47% VTSI 2024-03-28 12:01:58 10.48 10.43 1.86% VTSI 2024-03-28 13:01:21 10.48 10.38 1.58% VTSI 2024-03-28 14:01:37 10.38 10.33 0.37% VTSI 2024-03-28 15:01:22 10.29 10.26 -0.19% VTSI 2024-03-28 16:01:38 10.75 9.70 -0.19% VTSI 2024-03-28 18:01:35 10.75 10.12 4.27%