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 (%)
Oct 29, 2021 23.05 23.23 21.90 22.24 1,469,738 -0.84(-3.64%)
Oct 28, 2021 22.95 23.26 22.88 23.08 944,983 +0.00(+0.00%)
Oct 27, 2021 23.35 23.41 22.97 23.08 653,683 -0.38(-1.64%)
Oct 26, 2021 23.56 23.47 23.47 553,297 -0.13(-0.57%)
Oct 25, 2021 23.63 23.71 23.44 23.60 550,308 -0.05(-0.23%)
Oct 22, 2021 23.23 23.81 23.04 23.65 532,656 +0.32(+1.38%)
Oct 21, 2021 23.59 23.67 23.11 23.33 989,751 -0.28(-1.17%)
Oct 20, 2021 23.48 23.79 23.32 23.61 939,433 +0.07(+0.30%)
Oct 19, 2021 22.95 23.56 22.95 23.54 750,843 +0.64(+2.81%)
Oct 18, 2021 22.55 22.90 22.46 22.89 1,051,604 +0.35(+1.55%)
Oct 15, 2021 22.85 22.91 22.51 22.55 729,387 -0.01(-0.04%)
Oct 14, 2021 22.79 22.85 22.49 22.55 768,685 -0.23(-1.02%)
Oct 13, 2021 22.95 23.09 22.70 22.79 881,024 -0.24(-1.05%)
Oct 12, 2021 22.97 23.23 22.91 23.03 680,288 +0.04(+0.19%)
Oct 11, 2021 23.06 23.27 22.97 22.98 469,147 +0.08(+0.35%)
Oct 08, 2021 23.03 23.32 22.87 22.90 887,562 +0.02(+0.08%)
Oct 07, 2021 23.29 23.43 22.85 22.89 1,061,684 -0.33(-1.42%)
Oct 06, 2021 22.23 23.28 22.19 23.22 1,659,143 +1.03(+4.63%)
Oct 05, 2021 22.30 22.55 22.13 22.19 1,088,866 -0.21(-0.96%)
Oct 04, 2021 22.20 22.49 22.20 22.40 1,032,843 +0.27(+1.21%)
Oct 01, 2021 21.88 22.33 21.88 22.13 1,010,174 +0.29(+1.35%)
Sep 30, 2021 21.89 22.13 21.69 21.84 1,045,282 -0.08(-0.37%)
Sep 29, 2021 21.73 22.11 21.63 21.92 556,706 +0.16(+0.74%)
Sep 28, 2021 21.72 21.93 21.64 21.76 944,809 -0.04(-0.16%)
Sep 27, 2021 21.60 21.99 21.48 21.79 1,323,287 +0.31(+1.46%)
Sep 24, 2021 21.30 21.59 21.29 21.48 925,275 +0.17(+0.80%)
Sep 23, 2021 21.69 21.80 21.28 21.31 890,664 -0.33(-1.53%)
Sep 22, 2021 21.81 21.90 21.50 21.64 848,629 -0.07(-0.33%)
Sep 21, 2021 21.74 21.98 21.62 21.71 1,401,667 -0.03(-0.12%)
Sep 20, 2021 21.59 21.80 21.45 21.74 2,045,545 +0.06(+0.29%)
Sep 17, 2021 21.70 21.80 21.46 21.68 2,366,456 -0.07(-0.33%)
Sep 16, 2021 21.88 21.99 21.66 21.75 1,543,020 +0.14(+0.66%)
Sep 15, 2021 21.60 22.07 21.57 21.61 1,901,036 +0.06(+0.29%)
Sep 14, 2021 21.20 21.69 20.99 21.54 1,788,333 +0.40(+1.90%)
Sep 13, 2021 21.17 21.26 20.87 21.14 1,771,406 +0.15(+0.72%)
Sep 10, 2021 21.38 21.52 20.97 20.99 1,426,652 -0.41(-1.92%)
Sep 09, 2021 21.28 22.08 21.13 21.40 1,841,768 +0.04(+0.21%)
Sep 08, 2021 21.54 21.73 21.29 21.36 1,338,723 -0.15(-0.71%)
Sep 07, 2021 21.97 22.13 21.49 21.51 1,672,523 -0.36(-1.63%)
Sep 03, 2021 21.79 22.01 21.73 21.87 1,017,416 +0.05(+0.25%)
Sep 02, 2021 21.99 22.04 21.71 21.81 1,206,212 -0.19(-0.85%)
Sep 01, 2021 21.89 22.14 21.62 22.00 1,615,734 +0.12(+0.53%)
Aug 31, 2021 22.23 22.25 21.79 21.88 2,532,801 -0.28(-1.25%)
Aug 30, 2021 23.05 23.21 21.76 22.16 3,840,450 -0.89(-3.84%)
Aug 27, 2021 22.67 23.20 22.67 23.05 845,419 +0.39(+1.72%)
Aug 26, 2021 22.82 23.06 22.64 22.66 694,046 -0.10(-0.43%)
Aug 25, 2021 22.91 22.91 22.46 22.75 946,407 -0.10(-0.43%)
Aug 24, 2021 22.55 22.90 22.55 22.85 773,492 +0.24(+1.06%)
Aug 23, 2021 22.66 22.80 22.42 22.61 782,432 +0.06(+0.27%)
Aug 20, 2021 22.34 22.55 22.34 22.55 676,673 +0.18(+0.79%)
Aug 19, 2021 22.34 22.60 22.20 22.37 646,252 -0.04(-0.16%)
Aug 18, 2021 22.65 22.82 22.37 22.41 965,892 -0.29(-1.29%)
Aug 17, 2021 22.77 22.95 22.53 22.70 1,087,997 -0.32(-1.38%)
Aug 16, 2021 22.99 23.04 22.65 23.02 1,349,206 -0.07(-0.31%)
Aug 13, 2021 23.06 23.87 22.55 23.09 2,906,114 +0.00(+0.00%)
Aug 12, 2021 23.24 23.29 22.84 23.09 969,454 -0.10(-0.42%)
Aug 11, 2021 22.89 23.29 22.80 23.19 854,318 +0.31(+1.35%)
Aug 10, 2021 23.30 23.49 22.78 22.88 1,649,159 -0.50(-2.16%)
Aug 09, 2021 23.29 23.68 23.16 23.38 1,220,034 +0.19(+0.80%)
Aug 06, 2021 22.89 23.40 22.87 23.20 2,094,229 +0.33(+1.43%)
Aug 05, 2021 21.54 22.98 21.44 22.87 2,284,834 +1.21(+5.60%)
Aug 04, 2021 21.68 21.78 20.53 21.66 7,027,722 -1.20(-5.23%)
Aug 03, 2021 22.72 23.04 22.71 22.85 1,244,099 +0.08(+0.35%)
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.