XNAS
Datos históricos de VirTra, Inc.
VirTra, Inc. · VTSI
$2.69
▼ -0.01 (-0.37%)
Última operación · 10/10/2026, 17:55:55 UTC
- Variación en el periodo
- −53.86%
- Máximo
- US$6.29
- 27 de octubre de 2025
- Mínimo
- US$2.60
- 7 de octubre de 2026
- Volumen medio diario
- 0.05 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.66 | 2.86 | 2.66 | 2.69 | +1.89% | 18,185.212 |
| 8 oct 2026 | 2.67 | 2.79 | 2.63 | 2.64 | −1.12% | 28,039.01 |
| 7 oct 2026 | 2.79 | 2.80 | 2.60 | 2.67 | −3.26% | 43,095.55 |
| 6 oct 2026 | 2.95 | 3.00 | 2.75 | 2.76 | −2.82% | 82,551.999 |
| 5 oct 2026 | 2.78 | 2.92 | 2.78 | 2.84 | +1.79% | 41,606.95 |
| 2 oct 2026 | 2.73 | 2.81 | 2.73 | 2.79 | +1.09% | 32,107.276 |
| 1 oct 2026 | 2.72 | 2.78 | 2.72 | 2.76 | +1.47% | 32,746.635 |
| 30 sep 2026 | 2.69 | 2.81 | 2.69 | 2.72 | +0.37% | 17,955.383 |
| 29 sep 2026 | 2.82 | 2.83 | 2.71 | 2.71 | −3.90% | 22,936.071 |
| 28 sep 2026 | 2.82 | 2.84 | 2.82 | 2.82 | −1.40% | 8,302.928 |
| 25 sep 2026 | 2.89 | 2.89 | 2.84 | 2.86 | −1.38% | 10,963.061 |
| 24 sep 2026 | 2.88 | 2.92 | 2.87 | 2.90 | +0.69% | 18,354.306 |
| 23 sep 2026 | 2.88 | 2.88 | 2.86 | 2.88 | 0.00% | 9,030.621 |
| 22 sep 2026 | 2.88 | 2.92 | 2.88 | 2.88 | −0.69% | 8,961.9 |
| 21 sep 2026 | 2.95 | 2.95 | 2.90 | 2.90 | −1.69% | 13,424.243 |
| 18 sep 2026 | 2.91 | 2.95 | 2.88 | 2.95 | +0.68% | 24,919.223 |
| 17 sep 2026 | 2.88 | 2.95 | 2.87 | 2.93 | +1.38% | 19,234.808 |
| 16 sep 2026 | 3.04 | 3.04 | 2.87 | 2.89 | −0.34% | 25,721.774 |
| 15 sep 2026 | 3.00 | 3.01 | 2.88 | 2.90 | −1.02% | 39,621.17 |
| 14 sep 2026 | 3.01 | 3.01 | 2.93 | 2.93 | −1.68% | 12,778.206 |
| 11 sep 2026 | 2.95 | 3.04 | 2.94 | 2.98 | +1.02% | 3,807.274 |
| 10 sep 2026 | 2.90 | 2.99 | 2.90 | 2.95 | +1.03% | 16,394.297 |
| 9 sep 2026 | 2.96 | 3.03 | 2.91 | 2.92 | −1.35% | 21,432.429 |
| 8 sep 2026 | 3.08 | 3.08 | 2.96 | 2.96 | −4.21% | 52,525.902 |
| 4 sep 2026 | 3.10 | 3.10 | 3.03 | 3.09 | +0.98% | 6,697.649 |
| 3 sep 2026 | 3.02 | 3.06 | 3.02 | 3.06 | +1.66% | 11,230.907 |
| 2 sep 2026 | 3.01 | 3.08 | 2.98 | 3.01 | +0.67% | 19,942.526 |
| 1 sep 2026 | 3.14 | 3.14 | 2.97 | 2.99 | −3.24% | 36,644.067 |
| 31 ago 2026 | 3.04 | 3.14 | 3.04 | 3.09 | +1.31% | 13,936.081 |
| 28 ago 2026 | 3.03 | 3.06 | 2.97 | 3.05 | −0.65% | 31,340.774 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.