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 (%)
Nov 30, 2016 9.766 9.872 9.588 9.837 393,308 -0.04(-0.36%)
Nov 29, 2016 9.517 9.908 9.446 9.872 513,276 +0.38(+4.04%)
Nov 28, 2016 9.419 9.558 9.244 9.489 905,982 +0.10(+1.12%)
Nov 25, 2016 9.384 9.419 9.314 9.384 258,025 +0.00(+0.00%)
Nov 23, 2016 9.384 9.384 9.384 0 +0.03(+0.37%)
Nov 22, 2016 9.349 9.506 9.244 9.349 768,488 +0.03(+0.37%)
Nov 21, 2016 9.523 9.628 9.192 9.314 573,571 -0.31(-3.26%)
Nov 18, 2016 9.663 9.698 9.521 9.628 304,117 +0.00(+0.00%)
Nov 17, 2016 9.698 9.768 9.593 9.628 436,136 +0.00(+0.00%)
Nov 16, 2016 9.663 9.803 9.558 9.628 267,717 -0.03(-0.36%)
Nov 15, 2016 9.733 9.803 9.558 9.663 417,150 -0.03(-0.36%)
Nov 14, 2016 9.733 9.872 9.558 9.698 620,122 +0.03(+0.36%)
Nov 11, 2016 9.663 9.733 9.523 9.663 577,916 +0.00(+0.00%)
Nov 10, 2016 9.768 9.942 9.593 9.663 596,407 -0.10(-1.07%)
Nov 09, 2016 9.175 9.837 9.175 9.768 989,271 +0.66(+7.28%)
Nov 08, 2016 9.244 9.293 8.965 9.105 501,072 -0.21(-2.25%)
Nov 07, 2016 9.140 9.558 9.122 9.314 731,923 +0.14(+1.52%)
Nov 04, 2016 9.000 9.419 8.651 9.175 1,313,310 +0.42(+4.78%)
Nov 03, 2016 8.826 8.930 8.616 8.756 413,590 -0.03(-0.40%)
Nov 02, 2016 8.721 8.896 8.651 8.791 398,383 +0.00(+0.00%)
Nov 01, 2016 9.000 9.070 8.651 8.791 387,895 -0.14(-1.56%)
Oct 31, 2016 9.244 9.244 8.930 8.930 455,444 -0.31(-3.40%)
Oct 28, 2016 9.209 9.279 9.105 9.244 301,290 +0.07(+0.76%)
Oct 27, 2016 9.384 9.384 9.175 9.175 312,354 -0.17(-1.87%)
Oct 26, 2016 9.419 9.506 9.349 9.349 332,399 -0.10(-1.11%)
Oct 25, 2016 9.454 9.593 9.428 9.454 220,803 -0.03(-0.37%)
Oct 24, 2016 9.558 9.593 9.419 9.489 312,456 +0.03(+0.37%)
Oct 21, 2016 9.209 9.523 9.070 9.454 473,207 +0.21(+2.26%)
Oct 20, 2016 9.419 9.489 9.070 9.244 662,501 -0.28(-2.93%)
Oct 19, 2016 9.558 9.628 9.349 9.523 459,750 +0.00(+0.00%)
Oct 18, 2016 9.558 9.789 9.489 9.523 507,031 +0.07(+0.74%)
Oct 17, 2016 9.733 9.733 9.384 9.454 317,921 -0.22(-2.31%)
Oct 14, 2016 9.530 9.712 9.530 9.677 394,328 +0.17(+1.76%)
Oct 13, 2016 9.691 9.736 9.489 9.509 612,946 -0.29(-2.99%)
Oct 12, 2016 10.03 10.03 9.789 9.803 369,011 -0.21(-2.09%)
Oct 11, 2016 10.08 10.11 9.942 10.01 491,562 -0.15(-1.51%)
Oct 10, 2016 10.23 10.34 10.12 10.17 321,890 -0.04(-0.41%)
Oct 07, 2016 10.35 10.38 10.10 10.21 664,094 -0.17(-1.61%)
Oct 06, 2016 10.44 10.48 10.26 10.37 275,151 -0.06(-0.60%)
Oct 05, 2016 10.37 10.54 10.31 10.44 666,753 +0.06(+0.54%)
Oct 04, 2016 10.45 10.64 10.37 10.38 262,901 -0.03(-0.27%)
Oct 03, 2016 10.47 10.59 10.23 10.41 557,015 -0.03(-0.33%)
Sep 30, 2016 10.52 10.60 10.44 10.44 420,334 -0.03(-0.27%)
Sep 29, 2016 10.68 10.71 10.44 10.47 488,582 -0.22(-2.02%)
Sep 28, 2016 10.86 10.95 10.59 10.69 425,502 -0.12(-1.10%)
Sep 27, 2016 10.72 10.82 10.68 10.81 449,362 +0.05(+0.45%)
Sep 26, 2016 11.14 11.17 10.69 10.76 725,873 -0.47(-4.16%)
Sep 23, 2016 11.39 11.44 11.22 11.23 358,551 -0.08(-0.68%)
Sep 22, 2016 11.51 11.62 11.13 11.30 1,101,733 -0.23(-2.00%)
Sep 21, 2016 11.60 11.67 11.48 11.53 256,535 -0.08(-0.66%)
Sep 20, 2016 11.62 11.69 11.50 11.61 209,249 -0.02(-0.18%)
Sep 19, 2016 11.84 11.92 11.58 11.63 259,072 -0.20(-1.71%)
Sep 16, 2016 11.84 11.91 11.67 11.83 1,490,288 +0.03(+0.30%)
Sep 15, 2016 11.57 11.82 11.37 11.80 472,539 +0.18(+1.56%)
Sep 14, 2016 11.85 11.90 11.59 11.62 254,115 -0.21(-1.77%)
Sep 13, 2016 11.95 11.97 11.79 11.83 227,838 -0.10(-0.88%)
Sep 12, 2016 11.74 11.94 11.65 11.93 505,845 +0.13(+1.12%)
Sep 09, 2016 11.72 11.98 11.69 11.80 872,587 +0.04(+0.36%)
Sep 08, 2016 11.48 11.76 11.39 11.76 714,630 +0.28(+2.43%)
Sep 07, 2016 11.45 11.57 11.33 11.48 717,684 +0.03(+0.24%)
Sep 06, 2016 11.37 11.48 11.33 11.45 486,233 +0.10(+0.86%)
Sep 02, 2016 11.57 11.35 11.35 11.35 364,632 -0.13(-1.15%)
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.