Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtra Systems Inc (NQ: VTSI )

16.75 -0.33 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 30, 2020 2.450 2.450 2.410 2.420 5,178 +0.03(+1.26%)
Apr 29, 2020 2.460 2.460 2.350 2.390 10,875 +0.03(+1.27%)
Apr 28, 2020 2.438 2.553 2.330 2.360 11,789 +0.02(+0.90%)
Apr 27, 2020 2.367 2.400 2.310 2.339 8,217 -0.12(-4.88%)
Apr 24, 2020 2.503 2.503 2.350 2.459 1,600 +0.11(+4.56%)
Apr 23, 2020 2.400 2.400 2.340 2.352 5,735 -0.06(-2.42%)
Apr 22, 2020 2.500 2.560 2.410 2.410 3,717 -0.03(-1.24%)
Apr 21, 2020 2.410 2.560 2.410 2.440 6,946 +0.01(+0.42%)
Apr 20, 2020 2.480 2.550 2.430 2.430 4,978 -0.08(-3.19%)
Apr 17, 2020 2.450 2.510 2.430 2.510 4,800 +0.09(+3.72%)
Apr 16, 2020 2.560 2.580 2.420 2.420 4,311 -0.14(-5.54%)
Apr 15, 2020 2.485 2.570 2.420 2.562 8,388 +0.05(+2.06%)
Apr 14, 2020 2.400 2.546 2.400 2.510 4,307 +0.12(+5.03%)
Apr 13, 2020 2.350 2.640 2.350 2.390 57,186 +0.09(+3.91%)
Apr 09, 2020 2.260 2.320 2.140 2.300 23,700 +0.05(+2.15%)
Apr 08, 2020 2.237 2.310 2.200 2.252 20,836 +0.04(+1.89%)
Apr 07, 2020 2.110 2.270 2.110 2.210 19,347 +0.11(+5.24%)
Apr 06, 2020 2.050 2.150 2.030 2.100 23,504 -0.03(-1.41%)
Apr 03, 2020 2.130 2.160 2.090 2.130 14,200 -0.01(-0.47%)
Apr 02, 2020 2.140 2.270 2.137 2.140 8,394 -0.04(-1.83%)
Apr 01, 2020 2.180 2.290 2.180 2.180 9,576 -0.07(-3.11%)
Mar 31, 2020 2.265 2.320 2.245 2.250 10,555 +0.08(+3.69%)
Mar 30, 2020 2.210 2.220 2.170 2.170 26,476 -0.05(-2.27%)
Mar 27, 2020 2.240 2.335 2.204 2.220 29,500 -0.01(-0.43%)
Mar 26, 2020 2.210 2.300 2.210 2.230 31,074 +0.01(+0.45%)
Mar 25, 2020 2.270 2.335 2.208 2.220 39,233 +0.02(+0.91%)
Mar 24, 2020 2.290 2.290 2.010 2.200 18,129 +0.08(+3.77%)
Mar 23, 2020 2.200 2.259 2.020 2.120 61,801 -0.15(-6.61%)
Mar 20, 2020 2.330 2.350 2.240 2.270 27,400 +0.04(+1.79%)
Mar 19, 2020 2.435 2.435 2.200 2.230 12,563 -0.09(-3.88%)
Mar 18, 2020 2.450 2.581 2.270 2.320 20,390 -0.13(-5.31%)
Mar 17, 2020 2.500 2.500 2.450 2.450 5,837 -0.06(-2.39%)
Mar 16, 2020 2.600 2.600 2.350 2.510 13,610 -0.13(-4.92%)
Mar 13, 2020 2.810 2.824 2.600 2.640 13,400 -0.17(-6.05%)
Mar 12, 2020 2.600 2.810 2.554 2.810 19,832 +0.20(+7.66%)
Mar 11, 2020 3.010 3.018 2.610 2.610 37,667 -0.44(-14.43%)
Mar 10, 2020 2.980 3.128 2.919 3.050 19,829 -0.07(-2.24%)
Mar 09, 2020 2.990 3.127 2.820 3.120 17,530 -0.13(-4.00%)
Mar 06, 2020 3.010 3.300 3.010 3.250 8,000 +0.07(+2.20%)
Mar 05, 2020 3.400 3.400 3.050 3.180 31,701 -0.24(-7.02%)
Mar 04, 2020 3.387 3.420 3.387 3.420 2,942 -0.01(-0.29%)
Mar 03, 2020 3.460 3.500 3.340 3.430 10,405 +0.06(+1.78%)
Mar 02, 2020 3.250 3.370 3.232 3.370 16,276 +0.09(+2.66%)
Feb 28, 2020 3.360 3.372 3.250 3.283 13,600 -0.13(-3.73%)
Feb 27, 2020 3.430 3.477 3.350 3.410 17,756 -0.10(-2.95%)
Feb 26, 2020 3.560 3.693 3.510 3.514 31,728 -0.05(-1.30%)
Feb 25, 2020 3.710 3.710 3.510 3.560 11,617 -0.09(-2.47%)
Feb 24, 2020 3.750 3.790 3.601 3.650 22,013 -0.15(-3.95%)
Feb 21, 2020 3.820 3.850 3.750 3.800 11,000 +0.01(+0.26%)
Feb 20, 2020 3.760 3.810 3.760 3.790 4,653 -0.03(-0.79%)
Feb 19, 2020 3.820 3.890 3.800 3.820 12,541 +0.01(+0.26%)
Feb 18, 2020 3.860 3.870 3.810 3.810 17,696 -0.11(-2.81%)
Feb 14, 2020 3.876 3.940 3.876 3.920 14,300 +0.05(+1.29%)
Feb 13, 2020 3.890 3.930 3.820 3.870 4,132 +0.01(+0.26%)
Feb 12, 2020 3.900 4.000 3.860 3.860 26,110 -0.09(-2.28%)
Feb 11, 2020 3.922 3.970 3.849 3.950 8,101 +0.14(+3.67%)
Feb 10, 2020 3.780 3.909 3.780 3.810 3,813 +0.02(+0.53%)
Feb 07, 2020 3.860 3.910 3.780 3.790 14,600 -0.16(-4.05%)
Feb 06, 2020 3.940 3.950 3.910 3.950 1,293 +0.03(+0.77%)
Feb 05, 2020 4.080 4.100 3.920 3.920 7,658 -0.18(-4.39%)
Feb 04, 2020 3.990 4.110 3.881 4.100 12,969 +0.25(+6.49%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.