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 31, 2019 19.63 20.00 19.61 19.93 1,074,233 +0.19(+0.95%)
Jan 30, 2019 20.10 20.20 19.61 19.74 1,131,945 -0.34(-1.71%)
Jan 29, 2019 20.03 20.20 19.93 20.09 904,833 +0.01(+0.04%)
Jan 28, 2019 20.20 20.30 19.92 20.08 598,253 -0.12(-0.58%)
Jan 25, 2019 20.35 20.52 19.91 20.20 683,897 -0.16(-0.80%)
Jan 24, 2019 20.56 20.63 20.17 20.36 832,697 -0.26(-1.25%)
Jan 23, 2019 20.91 21.11 20.53 20.62 631,601 -0.20(-0.94%)
Jan 22, 2019 20.95 21.09 20.47 20.81 664,335 -0.17(-0.82%)
Jan 18, 2019 20.61 21.23 20.61 20.98 981,940 +0.48(+2.32%)
Jan 17, 2019 20.88 20.89 20.36 20.51 586,818 -0.24(-1.17%)
Jan 16, 2019 20.38 20.94 20.31 20.75 883,202 +0.48(+2.39%)
Jan 15, 2019 20.31 20.49 20.03 20.27 783,882 -0.11(-0.54%)
Jan 14, 2019 20.68 20.68 20.25 20.38 877,177 -0.23(-1.14%)
Jan 11, 2019 20.76 20.96 20.40 20.61 1,386,510 -0.19(-0.90%)
Jan 10, 2019 21.31 21.46 20.73 20.80 1,117,922 -0.55(-2.56%)
Jan 09, 2019 22.76 22.76 21.13 21.34 3,245,272 +0.27(+1.26%)
Jan 08, 2019 21.04 21.12 20.45 21.08 1,460,440 +0.14(+0.67%)
Jan 07, 2019 21.37 21.62 20.70 20.94 1,824,441 -0.41(-1.90%)
Jan 04, 2019 21.15 21.61 21.15 21.34 1,782,747 +0.51(+2.43%)
Jan 03, 2019 20.13 21.05 20.10 20.84 1,432,328 +0.56(+2.77%)
Jan 02, 2019 20.04 20.46 19.89 20.27 1,027,082 +0.18(+0.89%)
Dec 31, 2018 20.17 20.28 19.73 20.10 778,245 -0.02(-0.08%)
Dec 28, 2018 20.22 20.26 19.70 20.11 840,930 +0.02(+0.08%)
Dec 27, 2018 19.26 20.16 18.45 20.10 1,532,401 +0.65(+3.33%)
Dec 26, 2018 18.76 19.63 18.45 19.45 1,803,768 +0.62(+3.32%)
Dec 24, 2018 18.61 19.00 18.61 18.82 714,534 +0.23(+1.26%)
Dec 21, 2018 18.72 18.82 18.49 18.59 1,802,232 -0.12(-0.67%)
Dec 20, 2018 18.57 19.08 18.57 18.71 883,816 +0.16(+0.88%)
Dec 19, 2018 18.49 18.85 18.36 18.55 983,541 +0.05(+0.30%)
Dec 18, 2018 19.43 19.68 18.22 18.50 2,198,235 -0.85(-4.40%)
Dec 17, 2018 19.72 19.79 19.17 19.35 1,151,958 -0.52(-2.63%)
Dec 14, 2018 20.12 20.20 19.76 19.87 774,399 -0.27(-1.32%)
Dec 13, 2018 20.10 20.31 20.02 20.13 458,771 +0.01(+0.04%)
Dec 12, 2018 20.04 20.39 19.91 20.13 552,906 +0.16(+0.78%)
Dec 11, 2018 19.99 20.18 19.52 19.97 1,058,139 -0.09(-0.47%)
Dec 10, 2018 19.89 20.10 19.71 20.06 877,401 +0.12(+0.63%)
Dec 07, 2018 20.13 20.32 19.69 19.94 918,357 -0.23(-1.12%)
Dec 06, 2018 19.58 20.38 19.50 20.17 1,705,947 +0.64(+3.28%)
Dec 04, 2018 19.67 19.81 19.20 19.53 1,478,935 -0.23(-1.18%)
Dec 03, 2018 19.70 19.89 19.48 19.76 863,676 +0.12(+0.64%)
Nov 30, 2018 19.85 19.89 19.19 19.63 1,709,807 -0.30(-1.49%)
Nov 29, 2018 20.10 20.12 19.68 19.93 995,633 -0.14(-0.70%)
Nov 28, 2018 20.05 20.23 19.62 20.07 1,430,852 -0.02(-0.08%)
Nov 27, 2018 19.72 20.09 19.65 20.09 836,242 +0.21(+1.05%)
Nov 26, 2018 19.70 20.00 19.45 19.88 657,689 +0.19(+0.94%)
Nov 23, 2018 19.82 19.97 19.69 19.69 254,502 -0.12(-0.59%)
Nov 21, 2018 19.81 19.81 19.81 0 -0.64(-3.14%)
Nov 20, 2018 20.40 20.75 20.37 20.45 1,612,002 +0.05(+0.27%)
Nov 19, 2018 20.44 20.67 20.15 20.40 1,458,989 -0.04(-0.19%)
Nov 16, 2018 19.90 20.51 19.64 20.43 1,491,954 +0.63(+3.16%)
Nov 15, 2018 19.22 20.00 19.04 19.81 2,698,818 +0.60(+3.10%)
Nov 14, 2018 19.38 19.70 19.04 19.21 1,351,558 -0.05(-0.24%)
Nov 13, 2018 18.96 19.29 18.86 19.26 1,691,720 +0.36(+1.88%)
Nov 12, 2018 19.67 19.67 18.67 18.90 1,420,715 -0.04(-0.20%)
Nov 09, 2018 19.24 19.41 18.77 18.94 2,053,879 -0.39(-2.04%)
Nov 08, 2018 20.03 20.17 19.30 19.34 2,143,258 -0.44(-2.23%)
Nov 07, 2018 19.52 20.48 19.38 19.78 3,036,958 +0.73(+3.86%)
Nov 06, 2018 18.77 19.31 18.61 19.04 2,159,346 +0.18(+0.94%)
Nov 05, 2018 18.23 18.97 18.19 18.87 1,987,563 +0.71(+3.92%)
Nov 02, 2018 17.88 18.24 17.83 18.15 1,512,397 +0.36(+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.