Virtu Financial Cm A (NQ: VIRT )

31.64 -0.73 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 12.72 12.75 12.25 12.47 1,055,071 -0.21(-1.68%)
Jan 30, 2017 12.64 12.79 12.61 12.68 979,910 +0.07(+0.56%)
Jan 27, 2017 12.68 12.79 12.36 12.61 954,432 -0.11(-0.84%)
Jan 26, 2017 12.86 12.86 12.48 12.72 654,238 -0.04(-0.28%)
Jan 25, 2017 13.04 13.07 12.57 12.75 1,623,241 +0.00(+0.00%)
Jan 24, 2017 12.43 13.11 12.18 12.75 2,074,764 +0.53(+4.36%)
Jan 23, 2017 11.86 12.43 11.79 12.22 1,649,752 +0.57(+4.88%)
Jan 20, 2017 11.51 11.72 11.38 11.65 471,253 +0.14(+1.23%)
Jan 19, 2017 11.37 11.58 11.37 11.51 362,302 +0.21(+1.89%)
Jan 18, 2017 11.44 11.47 11.21 11.29 372,793 -0.14(-1.24%)
Jan 17, 2017 11.33 11.47 11.33 11.44 395,466 +0.04(+0.31%)
Jan 13, 2017 11.40 11.40 11.40 0 -0.04(-0.31%)
Jan 12, 2017 11.47 11.54 11.33 11.44 334,103 -0.14(-1.23%)
Jan 11, 2017 11.40 11.58 11.33 11.58 292,140 +0.18(+1.56%)
Jan 10, 2017 11.37 11.65 11.37 11.40 256,607 +0.00(+0.00%)
Jan 09, 2017 12.01 12.01 11.37 11.40 407,774 -0.32(-2.73%)
Jan 06, 2017 11.54 11.90 11.54 11.72 702,251 +0.25(+2.17%)
Jan 05, 2017 11.79 11.86 11.47 11.47 451,318 -0.32(-2.71%)
Jan 04, 2017 11.47 11.90 11.40 11.79 652,940 +0.39(+3.43%)
Jan 03, 2017 11.47 11.61 11.29 11.40 521,095 +0.07(+0.63%)
Dec 30, 2016 11.33 11.33 11.33 0 +0.00(+0.00%)
Dec 29, 2016 11.44 11.61 11.29 11.33 353,702 -0.04(-0.31%)
Dec 28, 2016 11.26 11.44 11.19 11.37 336,442 +0.18(+1.59%)
Dec 27, 2016 11.15 11.39 11.12 11.19 304,482 -0.04(-0.32%)
Dec 23, 2016 11.22 11.22 11.22 0 +0.21(+1.94%)
Dec 22, 2016 11.26 11.37 11.01 11.01 547,249 -0.21(-1.90%)
Dec 21, 2016 11.19 11.29 11.12 11.22 540,623 +0.07(+0.64%)
Dec 20, 2016 11.05 11.40 10.97 11.15 742,886 +0.11(+0.97%)
Dec 19, 2016 11.47 11.58 11.05 11.05 877,897 -0.46(-4.01%)
Dec 16, 2016 11.37 11.51 11.26 11.51 2,229,322 +0.18(+1.57%)
Dec 15, 2016 11.37 11.61 11.29 11.33 644,439 +0.07(+0.63%)
Dec 14, 2016 11.29 11.38 11.15 11.26 672,537 -0.14(-1.25%)
Dec 13, 2016 11.51 11.65 11.29 11.40 1,084,080 +0.11(+0.94%)
Dec 12, 2016 11.12 11.51 11.12 11.29 1,299,226 +0.25(+2.25%)
Dec 09, 2016 10.73 11.08 10.58 11.05 556,930 +0.36(+3.32%)
Dec 08, 2016 10.48 10.87 10.44 10.69 822,266 +0.25(+2.38%)
Dec 07, 2016 10.26 10.48 10.12 10.44 548,768 +0.21(+2.08%)
Dec 06, 2016 9.980 10.41 9.892 10.23 821,491 +0.28(+2.86%)
Dec 05, 2016 9.980 10.12 9.874 9.945 490,169 +0.00(+0.00%)
Dec 02, 2016 10.30 10.30 9.838 9.945 388,938 -0.36(-3.45%)
Dec 01, 2016 9.909 10.48 9.696 10.30 848,622 +0.46(+4.69%)
Nov 30, 2016 9.767 9.874 9.590 9.838 393,234 -0.04(-0.36%)
Nov 29, 2016 9.519 9.909 9.448 9.874 513,180 +0.38(+4.04%)
Nov 28, 2016 9.421 9.560 9.246 9.490 905,813 +0.10(+1.12%)
Nov 25, 2016 9.386 9.421 9.316 9.386 257,976 +0.00(+0.00%)
Nov 23, 2016 9.386 9.386 9.386 0 +0.03(+0.37%)
Nov 22, 2016 9.351 9.508 9.246 9.351 768,344 +0.03(+0.37%)
Nov 21, 2016 9.525 9.630 9.194 9.316 573,464 -0.31(-3.26%)
Nov 18, 2016 9.665 9.700 9.523 9.630 304,060 +0.00(+0.00%)
Nov 17, 2016 9.700 9.769 9.595 9.630 436,054 +0.00(+0.00%)
Nov 16, 2016 9.665 9.804 9.560 9.630 267,667 -0.03(-0.36%)
Nov 15, 2016 9.735 9.804 9.560 9.665 417,072 -0.03(-0.36%)
Nov 14, 2016 9.735 9.874 9.560 9.700 620,006 +0.03(+0.36%)
Nov 11, 2016 9.665 9.735 9.525 9.665 577,808 +0.00(+0.00%)
Nov 10, 2016 9.769 9.944 9.595 9.665 596,295 -0.10(-1.07%)
Nov 09, 2016 9.176 9.839 9.176 9.769 989,087 +0.66(+7.28%)
Nov 08, 2016 9.246 9.295 8.967 9.107 500,978 -0.21(-2.25%)
Nov 07, 2016 9.141 9.560 9.124 9.316 731,786 +0.14(+1.52%)
Nov 04, 2016 9.002 9.421 8.653 9.176 1,313,065 +0.42(+4.78%)
Nov 03, 2016 8.827 8.932 8.618 8.758 413,513 -0.03(-0.40%)
Nov 02, 2016 8.723 8.897 8.653 8.793 398,308 +0.00(+0.00%)
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.