Virtu Financial Cm A (NQ: VIRT )

31.95 -0.42 (-1.30%)
Streaming Delayed Price Updated: 10:24 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 10.52 10.74 10.45 10.48 571,326 -0.07(-0.70%)
Oct 30, 2017 10.52 10.67 10.48 10.56 515,031 +0.00(+0.00%)
Oct 27, 2017 10.85 10.89 10.52 10.56 1,372,529 -0.37(-3.39%)
Oct 26, 2017 10.85 10.96 10.78 10.93 940,987 +0.04(+0.34%)
Oct 25, 2017 10.89 11.00 10.74 10.89 1,138,840 +0.15(+1.38%)
Oct 24, 2017 10.93 11.04 10.65 10.74 633,998 -0.19(-1.69%)
Oct 23, 2017 10.63 11.00 10.59 10.93 761,354 +0.26(+2.43%)
Oct 20, 2017 10.71 10.74 10.45 10.67 1,495,111 +0.04(+0.35%)
Oct 19, 2017 10.74 10.82 10.41 10.63 1,897,468 -0.15(-1.37%)
Oct 18, 2017 11.48 11.48 10.74 10.78 3,157,198 -0.93(-7.91%)
Oct 17, 2017 12.15 12.22 11.67 11.71 1,126,620 -0.44(-3.66%)
Oct 16, 2017 12.59 12.67 12.08 12.15 893,362 -0.48(-3.81%)
Oct 13, 2017 12.48 12.63 12.41 12.63 633,564 +0.15(+1.19%)
Oct 12, 2017 12.26 12.52 12.19 12.48 683,399 +0.15(+1.20%)
Oct 11, 2017 12.34 12.39 12.22 12.34 796,861 -0.04(-0.30%)
Oct 10, 2017 12.48 12.50 12.34 12.37 365,966 -0.07(-0.60%)
Oct 09, 2017 12.45 12.52 12.30 12.45 474,100 -0.04(-0.30%)
Oct 06, 2017 12.52 12.63 12.37 12.48 766,714 -0.07(-0.59%)
Oct 05, 2017 12.41 12.78 12.41 12.56 949,762 +0.11(+0.89%)
Oct 04, 2017 12.19 12.48 12.15 12.45 673,130 +0.30(+2.44%)
Oct 03, 2017 12.11 12.19 12.00 12.15 529,266 +0.07(+0.61%)
Oct 02, 2017 12.08 12.11 11.85 12.08 715,179 +0.07(+0.62%)
Sep 29, 2017 11.93 12.13 11.93 12.00 580,921 +0.04(+0.31%)
Sep 28, 2017 12.37 12.43 11.89 11.96 1,333,778 -0.41(-3.29%)
Sep 27, 2017 12.41 12.52 12.26 12.37 699,636 +0.11(+0.91%)
Sep 26, 2017 12.11 12.30 11.99 12.26 579,362 +0.22(+1.85%)
Sep 25, 2017 12.52 12.52 11.96 12.04 1,600,401 -0.44(-3.56%)
Sep 22, 2017 12.63 12.74 12.45 12.48 461,513 -0.22(-1.75%)
Sep 21, 2017 12.89 12.89 12.41 12.71 1,340,462 -0.15(-1.15%)
Sep 20, 2017 12.67 12.93 12.63 12.85 506,256 +0.22(+1.76%)
Sep 19, 2017 12.56 12.78 12.52 12.63 632,083 +0.07(+0.59%)
Sep 18, 2017 12.37 12.71 12.30 12.56 1,055,467 +0.19(+1.50%)
Sep 15, 2017 12.52 12.65 12.22 12.37 1,818,420 -0.15(-1.18%)
Sep 14, 2017 12.48 12.78 12.45 12.52 902,818 +0.07(+0.60%)
Sep 13, 2017 12.63 12.74 12.41 12.45 828,083 -0.15(-1.18%)
Sep 12, 2017 12.67 12.67 12.45 12.59 441,697 +0.04(+0.30%)
Sep 11, 2017 12.63 12.78 12.48 12.56 480,526 -0.07(-0.59%)
Sep 08, 2017 12.63 12.89 12.63 12.63 436,525 +0.00(+0.00%)
Sep 07, 2017 12.74 12.74 12.52 12.63 496,331 -0.15(-1.16%)
Sep 06, 2017 12.93 12.96 12.71 12.78 667,850 -0.22(-1.71%)
Sep 05, 2017 13.11 13.15 12.96 13.00 601,899 -0.15(-1.13%)
Sep 01, 2017 13.30 13.41 13.11 13.15 658,324 -0.15(-1.11%)
Aug 31, 2017 13.15 13.45 13.04 13.30 660,016 +0.19(+1.41%)
Aug 30, 2017 12.96 13.41 12.89 13.11 878,638 +0.10(+0.80%)
Aug 29, 2017 13.01 13.08 12.86 13.01 663,494 +0.00(+0.00%)
Aug 28, 2017 13.05 13.19 12.83 13.01 586,118 -0.07(-0.56%)
Aug 25, 2017 12.90 13.12 12.79 13.08 880,454 +0.15(+1.13%)
Aug 24, 2017 12.72 12.97 12.61 12.94 755,557 +0.18(+1.43%)
Aug 23, 2017 12.46 12.83 12.42 12.75 548,747 +0.33(+2.65%)
Aug 22, 2017 12.31 12.42 12.31 12.42 425,638 +0.11(+0.89%)
Aug 21, 2017 12.31 12.39 12.08 12.31 397,182 -0.04(-0.30%)
Aug 18, 2017 12.42 12.57 12.31 12.35 514,613 -0.15(-1.17%)
Aug 17, 2017 12.64 12.64 12.39 12.50 474,153 -0.11(-0.87%)
Aug 16, 2017 12.61 12.72 12.42 12.61 786,781 -0.04(-0.29%)
Aug 15, 2017 12.46 12.64 12.35 12.64 457,005 +0.22(+1.76%)
Aug 14, 2017 12.31 12.55 12.06 12.42 946,695 +0.15(+1.19%)
Aug 11, 2017 12.10 12.31 11.99 12.28 977,755 +0.22(+1.82%)
Aug 10, 2017 11.58 12.13 11.58 12.06 1,076,365 +0.18(+1.54%)
Aug 09, 2017 11.26 12.17 11.26 11.88 1,305,617 +0.55(+4.84%)
Aug 08, 2017 11.18 11.55 10.67 11.33 2,693,859 -0.44(-3.73%)
Aug 07, 2017 11.80 11.88 11.64 11.77 874,780 -0.04(-0.31%)
Aug 04, 2017 11.73 11.86 11.69 11.80 570,480 +0.11(+0.94%)
Aug 03, 2017 11.69 11.77 11.55 11.69 658,710 -0.04(-0.31%)
Aug 02, 2017 11.99 11.99 11.69 11.73 497,134 -0.22(-1.84%)
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.