Virtu Financial Cm A (NQ: VIRT )

20.52 +0.25 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 19.99 20.37 19.98 20.30 1,054,769 +0.19(+0.95%)
Jan 30, 2019 20.47 20.57 19.97 20.11 1,111,435 -0.35(-1.71%)
Jan 29, 2019 20.40 20.57 20.30 20.46 888,438 +0.01(+0.04%)
Jan 28, 2019 20.57 20.68 20.29 20.45 587,413 -0.12(-0.58%)
Jan 25, 2019 20.73 20.89 20.28 20.57 671,505 -0.17(-0.80%)
Jan 24, 2019 20.93 21.01 20.55 20.74 817,609 -0.26(-1.25%)
Jan 23, 2019 21.29 21.50 20.91 21.00 620,157 -0.20(-0.94%)
Jan 22, 2019 21.33 21.47 20.85 21.20 652,298 -0.17(-0.82%)
Jan 18, 2019 20.99 21.63 20.99 21.37 964,148 +0.48(+2.32%)
Jan 17, 2019 21.26 21.28 20.74 20.89 576,185 -0.25(-1.17%)
Jan 16, 2019 20.75 21.32 20.68 21.13 867,200 +0.49(+2.39%)
Jan 15, 2019 20.68 20.87 20.39 20.64 769,678 -0.11(-0.54%)
Jan 14, 2019 21.06 21.06 20.62 20.75 861,284 -0.24(-1.14%)
Jan 11, 2019 21.14 21.35 20.78 20.99 1,361,387 -0.19(-0.90%)
Jan 10, 2019 21.71 21.86 21.12 21.18 1,097,666 -0.56(-2.56%)
Jan 09, 2019 23.18 23.18 21.52 21.74 3,186,470 +0.27(+1.26%)
Jan 08, 2019 21.43 21.51 20.82 21.47 1,433,978 +0.14(+0.67%)
Jan 07, 2019 21.77 22.02 21.08 21.32 1,791,384 -0.41(-1.90%)
Jan 04, 2019 21.54 22.01 21.54 21.74 1,750,445 +0.52(+2.43%)
Jan 03, 2019 20.51 21.44 20.47 21.22 1,406,375 +0.57(+2.77%)
Jan 02, 2019 20.41 20.84 20.26 20.65 1,008,472 +0.18(+0.89%)
Dec 31, 2018 20.55 20.66 20.09 20.47 764,144 -0.02(-0.08%)
Dec 28, 2018 20.59 20.63 20.06 20.48 825,693 +0.02(+0.08%)
Dec 27, 2018 19.62 20.53 18.79 20.47 1,504,635 +0.66(+3.33%)
Dec 26, 2018 19.11 20.00 18.79 19.81 1,771,085 +0.64(+3.32%)
Dec 24, 2018 18.95 19.35 18.95 19.17 701,587 +0.24(+1.26%)
Dec 21, 2018 19.07 19.16 18.83 18.93 1,769,577 -0.13(-0.67%)
Dec 20, 2018 18.91 19.43 18.91 19.06 867,802 +0.17(+0.88%)
Dec 19, 2018 18.83 19.19 18.70 18.89 965,720 +0.06(+0.30%)
Dec 18, 2018 19.79 20.04 18.56 18.84 2,158,405 -0.87(-4.40%)
Dec 17, 2018 20.08 20.16 19.53 19.70 1,131,085 -0.53(-2.63%)
Dec 14, 2018 20.49 20.58 20.12 20.24 760,368 -0.27(-1.32%)
Dec 13, 2018 20.47 20.68 20.39 20.51 450,458 +0.01(+0.04%)
Dec 12, 2018 20.41 20.77 20.28 20.50 542,888 +0.16(+0.78%)
Dec 11, 2018 20.36 20.56 19.88 20.34 1,038,966 -0.10(-0.47%)
Dec 10, 2018 20.26 20.47 20.08 20.43 861,503 +0.13(+0.63%)
Dec 07, 2018 20.51 20.70 20.05 20.31 901,718 -0.23(-1.12%)
Dec 06, 2018 19.94 20.76 19.86 20.54 1,675,036 +0.65(+3.28%)
Dec 04, 2018 20.04 20.18 19.55 19.89 1,452,138 -0.24(-1.18%)
Dec 03, 2018 20.06 20.26 19.84 20.12 848,027 +0.13(+0.64%)
Nov 30, 2018 20.21 20.26 19.54 20.00 1,678,826 -0.30(-1.49%)
Nov 29, 2018 20.47 20.49 20.04 20.30 977,593 -0.14(-0.70%)
Nov 28, 2018 20.42 20.61 19.99 20.44 1,404,927 -0.02(-0.08%)
Nov 27, 2018 20.09 20.47 20.02 20.46 821,090 +0.21(+1.05%)
Nov 26, 2018 20.06 20.37 19.81 20.25 645,772 +0.19(+0.94%)
Nov 23, 2018 20.18 20.34 20.06 20.06 249,891 -0.12(-0.58%)
Nov 21, 2018 20.17 20.17 20.17 0 -0.65(-3.14%)
Nov 20, 2018 20.77 21.13 20.75 20.83 1,582,794 +0.06(+0.27%)
Nov 19, 2018 20.82 21.05 20.52 20.77 1,432,553 -0.04(-0.19%)
Nov 16, 2018 20.27 20.89 20.00 20.81 1,464,921 +0.64(+3.16%)
Nov 15, 2018 19.58 20.37 19.40 20.17 2,649,918 +0.61(+3.10%)
Nov 14, 2018 19.74 20.06 19.39 19.57 1,327,069 -0.05(-0.24%)
Nov 13, 2018 19.31 19.65 19.21 19.62 1,661,067 +0.36(+1.88%)
Nov 12, 2018 20.03 20.03 19.02 19.25 1,394,973 -0.04(-0.20%)
Nov 09, 2018 19.59 19.77 19.11 19.29 2,016,664 -0.40(-2.04%)
Nov 08, 2018 20.39 20.54 19.65 19.69 2,104,424 -0.45(-2.23%)
Nov 07, 2018 19.88 20.86 19.74 20.14 2,981,931 +0.75(+3.86%)
Nov 06, 2018 19.12 19.66 18.95 19.40 2,120,220 +0.18(+0.94%)
Nov 05, 2018 18.57 19.32 18.53 19.21 1,951,550 +0.72(+3.92%)
Nov 02, 2018 18.21 18.58 18.16 18.49 1,484,993 +0.37(+2.04%)
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.