Virtu Financial Cm A (NQ: VIRT )

32.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 15.05 15.52 15.01 15.23 474,386 +0.13(+0.89%)
Jan 28, 2016 15.15 15.27 14.95 15.09 732,405 -0.07(-0.49%)
Jan 27, 2016 15.39 15.53 15.06 15.17 161,768 -0.23(-1.52%)
Jan 26, 2016 15.21 15.52 15.16 15.40 313,997 +0.23(+1.50%)
Jan 25, 2016 15.05 15.31 15.02 15.17 291,998 +0.08(+0.53%)
Jan 22, 2016 15.00 15.21 14.88 15.09 210,505 +0.16(+1.08%)
Jan 21, 2016 15.19 15.42 14.91 14.93 364,468 -0.30(-1.98%)
Jan 20, 2016 14.91 15.69 14.67 15.24 740,046 +0.30(+1.98%)
Jan 19, 2016 15.12 15.25 14.83 14.94 387,107 -0.02(-0.13%)
Jan 15, 2016 14.53 14.96 14.96 14.96 825,364 +0.27(+1.83%)
Jan 14, 2016 14.68 14.90 14.57 14.69 264,153 +0.07(+0.46%)
Jan 13, 2016 15.13 15.21 14.54 14.62 389,569 -0.51(-3.37%)
Jan 12, 2016 15.28 15.34 14.89 15.13 353,854 -0.04(-0.27%)
Jan 11, 2016 15.31 15.43 14.99 15.17 602,062 +0.31(+2.08%)
Jan 08, 2016 15.15 15.16 14.81 14.87 670,285 -0.19(-1.25%)
Jan 07, 2016 14.86 15.08 14.75 15.05 532,096 +0.08(+0.54%)
Jan 06, 2016 15.03 15.08 14.81 14.97 432,683 -0.09(-0.62%)
Jan 05, 2016 14.94 15.21 14.87 15.07 410,814 +0.15(+1.03%)
Jan 04, 2016 15.07 15.07 14.70 14.91 349,939 -0.28(-1.81%)
Dec 31, 2015 15.04 15.19 15.19 15.19 170,230 +0.09(+0.58%)
Dec 30, 2015 15.29 15.29 15.07 15.10 122,129 -0.16(-1.05%)
Dec 29, 2015 15.03 15.30 14.74 15.26 257,517 +0.31(+2.06%)
Dec 28, 2015 14.87 14.96 14.79 14.95 117,308 +0.05(+0.36%)
Dec 24, 2015 14.99 14.90 14.90 14.90 61,265 -0.09(-0.63%)
Dec 23, 2015 14.80 15.03 14.76 14.99 135,576 +0.20(+1.36%)
Dec 22, 2015 14.71 14.82 14.51 14.79 128,495 +0.11(+0.73%)
Dec 21, 2015 14.60 14.71 14.33 14.69 255,481 +0.13(+0.92%)
Dec 18, 2015 14.62 14.71 14.37 14.55 837,645 -0.08(-0.55%)
Dec 17, 2015 14.89 14.97 14.54 14.63 166,374 -0.26(-1.76%)
Dec 16, 2015 14.54 14.96 14.54 14.89 300,085 +0.26(+1.79%)
Dec 15, 2015 14.31 14.66 14.22 14.63 398,512 +0.36(+2.49%)
Dec 14, 2015 14.26 14.43 14.20 14.28 187,997 +0.01(+0.05%)
Dec 11, 2015 14.16 14.33 14.09 14.27 300,470 -0.05(-0.33%)
Dec 10, 2015 14.39 14.67 14.26 14.32 374,594 -0.10(-0.70%)
Dec 09, 2015 14.52 14.67 14.24 14.42 226,375 -0.11(-0.78%)
Dec 08, 2015 14.69 14.76 14.44 14.53 290,214 -0.11(-0.78%)
Dec 07, 2015 15.00 15.00 14.48 14.64 376,201 -0.34(-2.28%)
Dec 04, 2015 14.76 15.09 14.62 14.99 574,979 +0.25(+1.73%)
Dec 03, 2015 14.82 15.00 14.64 14.73 299,687 -0.05(-0.32%)
Dec 02, 2015 14.80 14.98 14.73 14.78 498,836 -0.02(-0.14%)
Dec 01, 2015 14.95 15.02 14.65 14.80 400,859 -0.13(-0.85%)
Nov 30, 2015 14.65 15.14 14.63 14.93 1,005,052 +0.25(+1.69%)
Nov 27, 2015 14.59 14.83 14.52 14.68 235,102 +0.09(+0.64%)
Nov 25, 2015 14.58 14.58 14.58 14.58 202,552 -0.02(-0.14%)
Nov 24, 2015 14.62 14.82 14.43 14.60 202,908 +0.01(+0.09%)
Nov 23, 2015 14.73 14.90 14.49 14.59 345,318 -0.13(-0.90%)
Nov 20, 2015 14.54 15.01 14.54 14.72 839,718 +0.19(+1.32%)
Nov 19, 2015 14.33 14.70 14.33 14.53 493,043 +0.21(+1.44%)
Nov 18, 2015 14.54 14.66 14.13 14.33 1,657,151 -0.22(-1.51%)
Nov 17, 2015 14.73 14.73 14.33 14.54 998,139 -0.17(-1.17%)
Nov 16, 2015 14.72 14.96 14.48 14.72 776,852 +0.02(+0.14%)
Nov 13, 2015 14.73 15.29 14.54 14.70 5,821,125 +0.00(+0.00%)
Nov 12, 2015 14.93 15.03 14.52 14.70 749,974 -0.63(-4.11%)
Nov 11, 2015 15.43 15.47 15.28 15.33 144,291 -0.04(-0.26%)
Nov 10, 2015 15.53 15.57 15.29 15.37 209,698 -0.11(-0.69%)
Nov 09, 2015 15.85 15.85 15.19 15.47 389,189 -0.50(-3.16%)
Nov 06, 2015 15.86 16.20 15.76 15.98 523,771 +0.15(+0.92%)
Nov 05, 2015 15.33 15.95 15.14 15.83 448,181 +0.44(+2.89%)
Nov 04, 2015 16.60 16.67 15.12 15.39 1,574,023 -1.27(-7.61%)
Nov 03, 2015 16.29 16.83 16.24 16.65 915,575 +0.38(+2.32%)
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.