VirTra, Inc. - Price History
Monthly price history for VTSI (VirTra, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $9.54 | $9.54 |
| March 2024 | $10.28 | $10.28 |
| February 2024 | $9.73 | $9.73 |
| January 2024 | $10.25 | $10.25 |
| December 2023 | $9.47 | $9.47 |
| November 2023 | $7.36 | $7.36 |
| October 2023 | $4.73 | $4.73 |
| September 2023 | $5.58 | $5.58 |
| August 2023 | $6.50 | $6.50 |
| July 2023 | $7.11 | $7.11 |
| June 2023 | $7.61 | $7.61 |
| May 2023 | $7.81 | $7.81 |
| April 2023 | $5.28 | $5.28 |
| March 2023 | $4 | $4 |
| February 2023 | $4.41 | $4.41 |
| January 2023 | $4.76 | $4.76 |
| December 2022 | $4.68 | $4.68 |
| November 2022 | $4.74 | $4.74 |
| October 2022 | $5.20 | $5.20 |
| September 2022 | $5.41 | $5.41 |
| August 2022 | $5.32 | $5.32 |
| July 2022 | $5.14 | $5.14 |
| June 2022 | $4.92 | $4.92 |
| May 2022 | $5.07 | $5.07 |
| April 2022 | $5.59 | $5.59 |
| March 2022 | $6.10 | $6.10 |
| February 2022 | $6.28 | $6.28 |
| January 2022 | $6.07 | $6.07 |
| December 2021 | $7 | $7 |
| November 2021 | $6.47 | $6.47 |
| October 2021 | $7.88 | $7.88 |
| September 2021 | $10.14 | $10.14 |
| August 2021 | $8.19 | $8.19 |
| July 2021 | $7.09 | $7.09 |
| June 2021 | $7.37 | $7.37 |
| May 2021 | $5.66 | $5.66 |
| April 2021 | $5.90 | $5.90 |
| March 2021 | $6.15 | $6.15 |
| February 2021 | $5.70 | $5.70 |
| January 2021 | $3.93 | $3.93 |
| December 2020 | $3.52 | $3.52 |
| November 2020 | $4.06 | $4.06 |
| October 2020 | $3.60 | $3.60 |
| September 2020 | $3.88 | $3.88 |
| August 2020 | $3.42 | $3.42 |
| July 2020 | $4.16 | $4.16 |
| June 2020 | $3.79 | $3.79 |
| May 2020 | $2.27 | $2.27 |
| April 2020 | $2.42 | $2.42 |
| March 2020 | $2.25 | $2.25 |
| February 2020 | $3.28 | $3.28 |
| January 2020 | $4.07 | $4.07 |
| December 2019 | $4.87 | $4.87 |
| November 2019 | $3.76 | $3.76 |
| October 2019 | $3.05 | $3.05 |
| September 2019 | $2.72 | $2.72 |
| August 2019 | $2.36 | $2.36 |
| July 2019 | $2.50 | $2.50 |
| June 2019 | $2.33 | $2.33 |
| May 2019 | $3 | $3 |
| April 2019 | $3.20 | $3.20 |
| March 2019 | $3.98 | $3.98 |
| February 2019 | $3.98 | $3.98 |
| January 2019 | $3.95 | $3.95 |
| December 2018 | $3.07 | $3.07 |
| November 2018 | $3.82 | $3.82 |
| October 2018 | $4.67 | $4.67 |
| September 2018 | $5.32 | $5.32 |
| August 2018 | $5.32 | $5.32 |
| July 2018 | $4.81 | $4.81 |
| June 2018 | $5.12 | $5.12 |
| May 2018 | $4.99 | $4.99 |
| April 2018 | $5.49 | $5.49 |
| March 2018 | $6.30 | $6.30 |
| February 2018 | $4.68 | $2.34 |
| January 2018 | $5.26 | $2.63 |
| December 2017 | $5.28 | $2.64 |
| November 2017 | $5.58 | $2.79 |
| October 2017 | $6.18 | $3.09 |
| September 2017 | $5.20 | $2.60 |
| August 2017 | $4.12 | $2.06 |
| July 2017 | $4.36 | $2.18 |
| June 2017 | $3.76 | $1.88 |
| May 2017 | $4.26 | $2.13 |
| April 2017 | $4.42 | $2.21 |
| March 2017 | $4.30 | $2.15 |
| February 2017 | $4.78 | $2.39 |
| January 2017 | $4.66 | $2.33 |
| December 2016 | $5.28 | $2.64 |
| November 2016 | $5.90 | $2.95 |
| October 2016 | $5.72 | $2.86 |
| September 2016 | $5.88 | $0.29 |
| August 2016 | $4.20 | $0.21 |
| July 2016 | $4.60 | $0.23 |
| June 2016 | $4 | $0.20 |
| May 2016 | $3.56 | $0.18 |
| April 2016 | $2.90 | $0.14 |
| March 2016 | $2.40 | $0.12 |
| February 2016 | $2.30 | $0.12 |
| January 2016 | $2.50 | $0.12 |
| December 2015 | $2.80 | $0.14 |
| November 2015 | $2.68 | $0.13 |
| October 2015 | $1.92 | $0.10 |
| September 2015 | $1.74 | $0.09 |
| August 2015 | $1.80 | $0.09 |
| July 2015 | $2.14 | $0.11 |
| June 2015 | $1.90 | $0.10 |
| May 2015 | $2.50 | $0.12 |
| April 2015 | $2.24 | $0.11 |
| March 2015 | $3.20 | $0.16 |
| February 2015 | $3.40 | $0.17 |
| January 2015 | $3.32 | $0.17 |
| December 2014 | $2.72 | $0.14 |
| November 2014 | $2.60 | $0.13 |
| October 2014 | $2.66 | $0.13 |
| September 2014 | $2.14 | $0.11 |
| August 2014 | $1.04 | $0.05 |
| July 2014 | $1.07 | $0.05 |
| June 2014 | $0.87 | $0.04 |
| May 2014 | $1.08 | $0.05 |
| April 2014 | $1.30 | $0.06 |
| March 2014 | $1.42 | $0.07 |
| February 2014 | $1.20 | $0.06 |
| January 2014 | $1.20 | $0.06 |
| December 2013 | $1.24 | $0.06 |
| November 2013 | $1.18 | $0.06 |
| October 2013 | $0.76 | $0.04 |
| September 2013 | $0.86 | $0.04 |
| August 2013 | $0.98 | $0.05 |
| July 2013 | $1.10 | $0.06 |
| June 2013 | $0.96 | $0.05 |
| May 2013 | $1.14 | $0.06 |
| April 2013 | $1.02 | $0.05 |
| March 2013 | $0.96 | $0.05 |
| February 2013 | $0.98 | $0.05 |
| January 2013 | $1.10 | $0.06 |
| December 2012 | $0.98 | $0.05 |
| November 2012 | $1.06 | $0.05 |
| October 2012 | $1.12 | $0.06 |
| September 2012 | $1.46 | $0.07 |
| August 2012 | $1.26 | $0.06 |
| July 2012 | $1.40 | $0.07 |
| June 2012 | $1.12 | $0.06 |
| May 2012 | $1.26 | $0.06 |
| April 2012 | $1.20 | $0.06 |
| March 2012 | $1.44 | $0.07 |
| February 2012 | $1.70 | $0.08 |
| January 2012 | $1.54 | $0.08 |
| December 2011 | $1.58 | $0.08 |
| November 2011 | $1.62 | $0.08 |
| October 2011 | $1.48 | $0.07 |
| September 2011 | $1.38 | $0.07 |
| August 2011 | $1.40 | $0.07 |
| July 2011 | $1.76 | $0.09 |
| June 2011 | $1.92 | $0.10 |
| May 2011 | $1.98 | $0.10 |
| April 2011 | $1.60 | $0.08 |
| March 2011 | $1.46 | $0.07 |
| February 2011 | $1.48 | $0.07 |
| January 2011 | $1.35 | $0.07 |
| December 2010 | $1.42 | $0.07 |
| November 2010 | $1.50 | $0.08 |
| October 2010 | $1.60 | $0.08 |
| September 2010 | $1.20 | $0.06 |
| August 2010 | $1.14 | $0.06 |
| July 2010 | $1 | $0.05 |
| June 2010 | $1.06 | $0.05 |
| May 2010 | $1.06 | $0.05 |
| April 2010 | $1.40 | $0.07 |
| March 2010 | $1.38 | $0.07 |
| February 2010 | $1.52 | $0.08 |
| January 2010 | $1.44 | $0.07 |
| December 2009 | $1.44 | $0.07 |
| November 2009 | $1.74 | $0.09 |
| October 2009 | $1.90 | $0.10 |
| September 2009 | $1.90 | $0.10 |
| August 2009 | $1.10 | $0.06 |
| July 2009 | $0.90 | $0.04 |
| June 2009 | $0.88 | $0.04 |
| May 2009 | $0.80 | $0.04 |
| April 2009 | $0.80 | $0.04 |
| March 2009 | $0.40 | $0.02 |
| February 2009 | $0.29 | $0.02 |
| January 2009 | $0.28 | $0.01 |
| December 2008 | $0.24 | $0.01 |
| November 2008 | $0.14 | $0.01 |
| October 2008 | $0.24 | $0.01 |
| September 2008 | $0.30 | $0.02 |
| August 2008 | $0.22 | $0.01 |
| July 2008 | $0.08 | $0 |
| June 2008 | $0.10 | $0 |
| May 2008 | $0.14 | $0.01 |
| April 2008 | $0.32 | $0.02 |
| March 2008 | $0.38 | $0.02 |
| February 2008 | $0.34 | $0.02 |
| January 2008 | $0.40 | $0.02 |
| December 2007 | $0.18 | $0.01 |
| November 2007 | $0.21 | $0.01 |
| October 2007 | $0.40 | $0.02 |
| September 2007 | $0.48 | $0.02 |
| August 2007 | $0.60 | $0.03 |
| July 2007 | $0.70 | $0.04 |
| June 2007 | $0.64 | $0.03 |
| May 2007 | $0.58 | $0.03 |
| April 2007 | $0.70 | $0.04 |
| March 2007 | $0.80 | $0.04 |
| February 2007 | $0.80 | $0.04 |
| January 2007 | $0.80 | $0.04 |
| December 2006 | $0.80 | $0.04 |
| November 2006 | $1.10 | $0.06 |
| October 2006 | $1.60 | $0.08 |
| September 2006 | $1.58 | $0.08 |
| August 2006 | $0.84 | $0.04 |
| July 2006 | $1 | $0.05 |
| June 2006 | $1.58 | $0.08 |
| May 2006 | $0.80 | $0.04 |
| April 2006 | $1.10 | $0.06 |
| March 2006 | $1.96 | $0.10 |
| February 2006 | $2.20 | $0.11 |
| January 2006 | $2.10 | $0.10 |
| December 2005 | $2.10 | $0.10 |
| November 2005 | $2.48 | $0.12 |
| October 2005 | $3.40 | $0.17 |
| September 2005 | $3.10 | $0.16 |
| August 2005 | $3.10 | $0.16 |
| July 2005 | $3.90 | $0.20 |
| June 2005 | $4.20 | $0.21 |
| May 2005 | $4 | $0.20 |
| April 2005 | $4.40 | $0.22 |
| March 2005 | $5.80 | $0.29 |
| February 2005 | $6.60 | $0.33 |
| January 2005 | $6.80 | $0.34 |
| December 2004 | $7.80 | $0.39 |
| November 2004 | $6.70 | $0.34 |
| October 2004 | $6.60 | $0.33 |
| September 2004 | $6.40 | $0.32 |
| August 2004 | $6.80 | $0.34 |
| July 2004 | $6.60 | $0.33 |
| June 2004 | $7 | $0.35 |
| May 2004 | $7 | $0.35 |
| April 2004 | $7.50 | $0.38 |
| March 2004 | $5.20 | $0.26 |
| February 2004 | $6.20 | $0.31 |
| January 2004 | $4.70 | $0.24 |
| December 2003 | $6.80 | $0.34 |
| November 2003 | $7.20 | $0.36 |
| October 2003 | $7.80 | $0.39 |
| September 2003 | $4.80 | $0.24 |
| August 2003 | $2.40 | $0.12 |
| July 2003 | $2 | $0.10 |
| June 2003 | $1.55 | $0.08 |
| May 2003 | $1.46 | $0.07 |
| April 2003 | $2.20 | $0.11 |
| March 2003 | $1.82 | $0.09 |
| February 2003 | $2.30 | $0.12 |
| January 2003 | $2 | $0.10 |
| December 2002 | $2.40 | $0.12 |
| November 2002 | $2.80 | $0.14 |
| October 2002 | $2 | $0.10 |
| September 2002 | $3 | $0.15 |
| August 2002 | $4.10 | $0.20 |
| July 2002 | $4.70 | $0.24 |
| June 2002 | $8.40 | $0.42 |
| May 2002 | $6.80 | $0.34 |
| April 2002 | $4.40 | $0.22 |
| March 2002 | $4.40 | $0.22 |
| February 2002 | $5 | $0.25 |
| January 2002 | $6 | $0.30 |
| December 2001 | $4.20 | $0.21 |
| November 2001 | $4 | $0.20 |
| October 2001 | $3.60 | $0.18 |
| September 2001 | $6 | $0.30 |
| August 2001 | $6 | $0.30 |
| July 2001 | $6.20 | $0.31 |
| June 2001 | $7.80 | $0.39 |
| May 2001 | $9.80 | $0.49 |
| April 2001 | $7 | $0.35 |
| March 2001 | $4.40 | $0.22 |
| February 2001 | $6 | $0.30 |
| January 2001 | $9.20 | $0.46 |
| December 2000 | $4.70 | $0.24 |
| November 2000 | $6.60 | $0.33 |
| October 2000 | $8 | $0.40 |
| September 2000 | $9.20 | $0.46 |
| August 2000 | $10.20 | $0.51 |
| July 2000 | $9.38 | $0.47 |
| June 2000 | $10 | $0.50 |
| May 2000 | $16.84 | $0.84 |
| April 2000 | $15.62 | $0.78 |
| March 2000 | $15.20 | $0.76 |
| February 2000 | $15 | $0.75 |
| January 2000 | $9.60 | $0.48 |
| December 1999 | $6.60 | $0.33 |
| November 1999 | $9.30 | $0.46 |
| October 1999 | $1.60 | $0.08 |
| September 1999 | $2.20 | $0.11 |
| August 1999 | $5 | $0.25 |
| July 1999 | $9.38 | $0.47 |
| June 1999 | $15 | $0.75 |
| May 1999 | $8.75 | $0.44 |
| April 1999 | $10 | $0.50 |
| March 1999 | $10.62 | $0.53 |
| February 1999 | $10.62 | $0.53 |
| January 1999 | $2.50 | $0.12 |
| December 1998 | $11.25 | $0.56 |
| November 1998 | $15.62 | $0.78 |
| October 1998 | $15 | $0.75 |
| August 1998 | $15 | $0.75 |
| June 1998 | $42.50 | $2.12 |
| May 1998 | $40 | $2 |
| March 1998 | $5 | $0.25 |
| February 1998 | $25 | $1.25 |
| November 1997 | $60 | $3 |
VTSI
Price: $13.20
52 week price:
Earnings Per Share: 0.64 USD
P/E Ratio: 17.65
Exchange: NCM
Sector: Industrials
Industry: Aerospace & Defense
Volume: 7200
Market Capitalization: 159.8 million