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 (%)
Dec 31, 2021 25.44 25.70 25.31 25.52 968,303 +0.13(+0.52%)
Dec 30, 2021 25.31 25.58 25.20 25.39 542,330 +0.03(+0.10%)
Dec 29, 2021 25.34 25.51 25.20 25.36 472,037 +0.10(+0.39%)
Dec 28, 2021 25.17 25.51 25.11 25.26 847,110 +0.04(+0.14%)
Dec 27, 2021 25.16 25.27 25.01 25.23 810,678 +0.10(+0.39%)
Dec 23, 2021 24.97 25.28 24.87 25.13 656,447 +0.18(+0.71%)
Dec 22, 2021 24.90 25.00 24.64 24.95 663,696 +0.15(+0.61%)
Dec 21, 2021 24.94 25.41 24.79 24.80 1,112,706 -0.14(-0.57%)
Dec 20, 2021 24.96 25.55 24.56 24.94 1,251,382 -0.50(-1.95%)
Dec 17, 2021 24.25 25.56 24.25 25.44 2,891,543 +1.03(+4.21%)
Dec 16, 2021 24.35 24.60 24.25 24.41 932,455 +0.21(+0.88%)
Dec 15, 2021 24.33 24.35 23.96 24.20 950,805 -0.12(-0.47%)
Dec 14, 2021 23.24 24.40 23.13 24.32 2,136,771 +1.14(+4.93%)
Dec 13, 2021 24.10 24.14 23.10 23.17 1,054,937 -0.93(-3.86%)
Dec 10, 2021 24.26 24.50 24.05 24.10 647,007 -0.17(-0.69%)
Dec 09, 2021 24.64 24.73 24.23 24.27 930,277 -0.49(-1.97%)
Dec 08, 2021 24.84 24.89 24.64 24.76 660,359 -0.08(-0.32%)
Dec 07, 2021 24.87 25.10 24.60 24.84 869,821 +0.04(+0.14%)
Dec 06, 2021 24.65 24.87 24.18 24.80 858,937 +0.15(+0.61%)
Dec 03, 2021 24.66 24.71 24.26 24.65 1,090,884 +0.03(+0.11%)
Dec 02, 2021 24.46 24.99 24.34 24.63 779,629 +0.11(+0.43%)
Dec 01, 2021 24.83 25.03 24.43 24.52 947,734 -0.42(-1.70%)
Nov 30, 2021 25.06 25.19 24.79 24.94 1,074,795 -0.12(-0.46%)
Nov 29, 2021 25.39 25.45 24.89 25.06 1,231,915 -0.49(-1.92%)
Nov 26, 2021 25.15 25.79 25.15 25.55 882,217 +0.23(+0.90%)
Nov 24, 2021 25.21 25.39 24.98 25.32 627,114 +0.15(+0.59%)
Nov 23, 2021 24.83 25.21 24.68 25.17 415,304 +0.42(+1.70%)
Nov 22, 2021 25.08 25.18 24.72 24.75 706,838 -0.32(-1.29%)
Nov 19, 2021 25.14 25.43 25.06 25.08 662,668 -0.06(-0.24%)
Nov 18, 2021 25.41 25.32 25.14 25.14 831,751 -0.32(-1.28%)
Nov 17, 2021 25.17 25.51 25.04 25.46 782,422 +0.18(+0.69%)
Nov 16, 2021 25.37 25.52 25.10 25.29 810,994 +0.13(+0.52%)
Nov 15, 2021 24.90 25.30 24.79 25.16 582,015 +0.35(+1.42%)
Nov 12, 2021 24.40 24.85 24.38 24.81 865,651 +0.46(+1.87%)
Nov 11, 2021 24.14 24.48 24.12 24.35 491,010 +0.39(+1.65%)
Nov 10, 2021 23.88 23.95 790,594 +0.02(+0.07%)
Nov 09, 2021 24.23 24.26 23.63 23.94 1,089,131 -0.44(-1.80%)
Nov 08, 2021 24.58 24.62 24.18 24.38 818,643 -0.12(-0.50%)
Nov 05, 2021 24.64 24.91 24.14 24.50 1,345,403 -0.14(-0.57%)
Nov 04, 2021 25.27 25.45 24.49 24.64 1,248,619 -0.68(-2.67%)
Nov 03, 2021 23.26 25.52 23.26 25.31 2,743,200 +2.33(+10.12%)
Nov 02, 2021 22.17 23.14 22.14 22.99 1,665,796 +0.77(+3.48%)
Nov 01, 2021 22.03 22.27 22.15 22.22 918,209 +0.38(+1.73%)
Oct 29, 2021 22.63 22.81 21.51 21.84 1,496,860 -0.83(-3.64%)
Oct 28, 2021 22.53 22.84 22.46 22.66 962,422 +0.00(+0.00%)
Oct 27, 2021 22.93 22.99 22.56 22.66 665,746 -0.38(-1.64%)
Oct 26, 2021 23.14 23.04 23.04 563,507 -0.13(-0.57%)
Oct 25, 2021 23.20 23.28 23.01 23.17 560,463 -0.05(-0.23%)
Oct 22, 2021 22.80 23.38 22.62 23.23 542,485 +0.32(+1.38%)
Oct 21, 2021 23.16 23.24 22.69 22.91 1,008,015 -0.27(-1.17%)
Oct 20, 2021 23.06 23.36 22.90 23.18 956,768 +0.07(+0.30%)
Oct 19, 2021 22.53 23.13 22.53 23.11 764,698 +0.63(+2.81%)
Oct 18, 2021 22.14 22.49 22.05 22.48 1,071,010 +0.34(+1.55%)
Oct 15, 2021 22.44 22.50 22.10 22.14 742,847 -0.01(-0.04%)
Oct 14, 2021 22.37 22.44 22.08 22.15 782,870 -0.23(-1.02%)
Oct 13, 2021 22.53 22.67 22.29 22.37 897,282 -0.24(-1.05%)
Oct 12, 2021 22.56 22.80 22.50 22.61 692,841 +0.04(+0.19%)
Oct 11, 2021 22.64 22.84 22.55 22.57 477,805 +0.08(+0.35%)
Oct 08, 2021 22.61 22.90 22.46 22.49 903,941 +0.02(+0.08%)
Oct 07, 2021 22.87 23.01 22.44 22.47 1,081,276 -0.32(-1.42%)
Oct 06, 2021 21.83 22.86 21.79 22.80 1,689,760 +1.01(+4.63%)
Oct 05, 2021 21.89 22.15 21.73 21.79 1,108,960 -0.21(-0.96%)
Oct 04, 2021 21.79 22.08 21.79 22.00 1,051,903 +0.26(+1.21%)
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.