Virtu Financial Cm A (NQ: VIRT )

32.37 +0.01 (+0.03%)
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 9.767 9.874 9.590 9.838 393,234 -0.04(-0.36%)
Nov 29, 2016 9.519 9.909 9.448 9.874 513,180 +0.38(+4.04%)
Nov 28, 2016 9.421 9.560 9.246 9.490 905,813 +0.10(+1.12%)
Nov 25, 2016 9.386 9.421 9.316 9.386 257,976 +0.00(+0.00%)
Nov 23, 2016 9.386 9.386 9.386 0 +0.03(+0.37%)
Nov 22, 2016 9.351 9.508 9.246 9.351 768,344 +0.03(+0.37%)
Nov 21, 2016 9.525 9.630 9.194 9.316 573,464 -0.31(-3.26%)
Nov 18, 2016 9.665 9.700 9.523 9.630 304,060 +0.00(+0.00%)
Nov 17, 2016 9.700 9.769 9.595 9.630 436,054 +0.00(+0.00%)
Nov 16, 2016 9.665 9.804 9.560 9.630 267,667 -0.03(-0.36%)
Nov 15, 2016 9.735 9.804 9.560 9.665 417,072 -0.03(-0.36%)
Nov 14, 2016 9.735 9.874 9.560 9.700 620,006 +0.03(+0.36%)
Nov 11, 2016 9.665 9.735 9.525 9.665 577,808 +0.00(+0.00%)
Nov 10, 2016 9.769 9.944 9.595 9.665 596,295 -0.10(-1.07%)
Nov 09, 2016 9.176 9.839 9.176 9.769 989,087 +0.66(+7.28%)
Nov 08, 2016 9.246 9.295 8.967 9.107 500,978 -0.21(-2.25%)
Nov 07, 2016 9.141 9.560 9.124 9.316 731,786 +0.14(+1.52%)
Nov 04, 2016 9.002 9.421 8.653 9.176 1,313,065 +0.42(+4.78%)
Nov 03, 2016 8.827 8.932 8.618 8.758 413,513 -0.03(-0.40%)
Nov 02, 2016 8.723 8.897 8.653 8.793 398,308 +0.00(+0.00%)
Nov 01, 2016 9.002 9.072 8.653 8.793 387,823 -0.14(-1.56%)
Oct 31, 2016 9.246 9.246 8.932 8.932 455,359 -0.31(-3.40%)
Oct 28, 2016 9.211 9.281 9.107 9.246 301,234 +0.07(+0.76%)
Oct 27, 2016 9.386 9.386 9.176 9.176 312,296 -0.17(-1.87%)
Oct 26, 2016 9.421 9.508 9.351 9.351 332,337 -0.10(-1.11%)
Oct 25, 2016 9.455 9.595 9.429 9.455 220,762 -0.03(-0.37%)
Oct 24, 2016 9.560 9.595 9.421 9.490 312,397 +0.03(+0.37%)
Oct 21, 2016 9.211 9.525 9.072 9.455 473,118 +0.21(+2.26%)
Oct 20, 2016 9.421 9.490 9.072 9.246 662,377 -0.28(-2.93%)
Oct 19, 2016 9.560 9.630 9.351 9.525 459,664 +0.00(+0.00%)
Oct 18, 2016 9.560 9.790 9.490 9.525 506,937 +0.07(+0.74%)
Oct 17, 2016 9.735 9.735 9.386 9.455 317,862 -0.22(-2.31%)
Oct 14, 2016 9.532 9.714 9.532 9.679 394,254 +0.17(+1.76%)
Oct 13, 2016 9.693 9.738 9.490 9.511 612,831 -0.29(-2.99%)
Oct 12, 2016 10.03 10.03 9.790 9.804 368,942 -0.21(-2.09%)
Oct 11, 2016 10.08 10.11 9.944 10.01 491,470 -0.15(-1.51%)
Oct 10, 2016 10.23 10.34 10.12 10.17 321,830 -0.04(-0.41%)
Oct 07, 2016 10.35 10.38 10.10 10.21 663,970 -0.17(-1.61%)
Oct 06, 2016 10.44 10.48 10.26 10.38 275,100 -0.06(-0.60%)
Oct 05, 2016 10.37 10.54 10.31 10.44 666,629 +0.06(+0.54%)
Oct 04, 2016 10.45 10.64 10.37 10.38 262,852 -0.03(-0.27%)
Oct 03, 2016 10.47 10.60 10.23 10.41 556,911 -0.03(-0.33%)
Sep 30, 2016 10.52 10.60 10.44 10.45 420,255 -0.03(-0.27%)
Sep 29, 2016 10.68 10.71 10.45 10.47 488,491 -0.22(-2.02%)
Sep 28, 2016 10.87 10.95 10.59 10.69 425,423 -0.12(-1.10%)
Sep 27, 2016 10.72 10.82 10.68 10.81 449,278 +0.05(+0.45%)
Sep 26, 2016 11.14 11.18 10.69 10.76 725,737 -0.47(-4.16%)
Sep 23, 2016 11.40 11.44 11.22 11.23 358,484 -0.08(-0.68%)
Sep 22, 2016 11.51 11.63 11.13 11.30 1,101,527 -0.23(-2.00%)
Sep 21, 2016 11.60 11.67 11.48 11.53 256,488 -0.08(-0.66%)
Sep 20, 2016 11.63 11.70 11.51 11.61 209,210 -0.02(-0.18%)
Sep 19, 2016 11.84 11.93 11.58 11.63 259,024 -0.20(-1.71%)
Sep 16, 2016 11.84 11.92 11.67 11.84 1,490,009 +0.03(+0.30%)
Sep 15, 2016 11.57 11.82 11.37 11.80 472,451 +0.18(+1.56%)
Sep 14, 2016 11.85 11.90 11.59 11.62 254,067 -0.21(-1.77%)
Sep 13, 2016 11.95 11.97 11.79 11.83 227,795 -0.10(-0.88%)
Sep 12, 2016 11.74 11.95 11.65 11.93 505,750 +0.13(+1.12%)
Sep 09, 2016 11.72 11.98 11.69 11.80 872,424 +0.04(+0.36%)
Sep 08, 2016 11.49 11.76 11.39 11.76 714,496 +0.28(+2.43%)
Sep 07, 2016 11.45 11.57 11.33 11.48 717,550 +0.03(+0.24%)
Sep 06, 2016 11.37 11.48 11.34 11.45 486,142 +0.10(+0.86%)
Sep 02, 2016 11.57 11.35 11.35 11.35 364,564 -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.