Virtu Financial Cm A (NQ: VIRT )

20.53 +0.26 (+1.28%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 25.91 26.17 25.77 25.99 950,936 +0.14(+0.52%)
Dec 30, 2021 25.77 26.05 25.66 25.85 532,603 +0.03(+0.10%)
Dec 29, 2021 25.81 25.98 25.66 25.82 463,571 +0.10(+0.39%)
Dec 28, 2021 25.63 25.97 25.57 25.73 831,916 +0.04(+0.14%)
Dec 27, 2021 25.62 25.73 25.47 25.69 796,137 +0.10(+0.39%)
Dec 23, 2021 25.43 25.74 25.32 25.59 644,673 +0.18(+0.71%)
Dec 22, 2021 25.36 25.45 25.09 25.41 651,792 +0.15(+0.61%)
Dec 21, 2021 25.40 25.87 25.25 25.26 1,092,749 -0.14(-0.57%)
Dec 20, 2021 25.42 26.01 25.01 25.40 1,228,938 -0.50(-1.95%)
Dec 17, 2021 24.69 26.03 24.69 25.91 2,839,681 +1.05(+4.21%)
Dec 16, 2021 24.80 25.05 24.70 24.86 915,730 +0.22(+0.88%)
Dec 15, 2021 24.78 24.80 24.40 24.64 933,752 -0.12(-0.47%)
Dec 14, 2021 23.66 24.84 23.55 24.76 2,098,446 +1.16(+4.93%)
Dec 13, 2021 24.54 24.58 23.53 23.60 1,036,016 -0.95(-3.86%)
Dec 10, 2021 24.71 24.95 24.49 24.54 635,402 -0.17(-0.69%)
Dec 09, 2021 25.09 25.18 24.67 24.72 913,591 -0.50(-1.97%)
Dec 08, 2021 25.29 25.35 25.09 25.21 648,515 -0.08(-0.32%)
Dec 07, 2021 25.32 25.56 25.05 25.29 854,220 +0.04(+0.14%)
Dec 06, 2021 25.10 25.33 24.63 25.26 843,531 +0.15(+0.61%)
Dec 03, 2021 25.11 25.16 24.71 25.10 1,071,318 +0.03(+0.11%)
Dec 02, 2021 24.90 25.45 24.79 25.08 765,646 +0.11(+0.43%)
Dec 01, 2021 25.28 25.49 24.87 24.97 930,735 -0.43(-1.70%)
Nov 30, 2021 25.52 25.65 25.24 25.40 1,055,517 -0.12(-0.46%)
Nov 29, 2021 25.86 25.91 25.35 25.52 1,209,820 -0.50(-1.92%)
Nov 26, 2021 25.61 26.26 25.61 26.02 866,394 +0.23(+0.90%)
Nov 24, 2021 25.67 25.86 25.44 25.79 615,866 +0.15(+0.59%)
Nov 23, 2021 25.29 25.67 25.13 25.63 407,856 +0.43(+1.70%)
Nov 22, 2021 25.54 25.64 25.17 25.20 694,161 -0.33(-1.30%)
Nov 19, 2021 25.60 25.89 25.51 25.54 650,782 -0.06(-0.24%)
Nov 18, 2021 25.88 25.79 25.60 25.60 816,833 -0.33(-1.28%)
Nov 17, 2021 25.63 25.97 25.50 25.93 768,389 +0.18(+0.69%)
Nov 16, 2021 25.83 25.99 25.56 25.75 796,448 +0.13(+0.52%)
Nov 15, 2021 25.36 25.76 25.24 25.62 571,576 +0.36(+1.42%)
Nov 12, 2021 24.85 25.30 24.83 25.26 850,125 +0.46(+1.87%)
Nov 11, 2021 24.58 24.93 24.56 24.79 482,203 +0.40(+1.65%)
Nov 10, 2021 24.32 24.39 776,414 +0.02(+0.07%)
Nov 09, 2021 24.67 24.70 24.07 24.37 1,069,596 -0.45(-1.80%)
Nov 08, 2021 25.03 25.07 24.62 24.82 803,960 -0.13(-0.50%)
Nov 05, 2021 25.09 25.36 24.58 24.95 1,321,272 -0.14(-0.57%)
Nov 04, 2021 25.73 25.92 24.94 25.09 1,226,224 -0.69(-2.67%)
Nov 03, 2021 23.69 25.99 23.69 25.78 2,693,998 +2.37(+10.12%)
Nov 02, 2021 22.58 23.56 22.54 23.41 1,635,919 +0.79(+3.48%)
Nov 01, 2021 22.43 22.68 22.55 22.62 901,740 +0.38(+1.73%)
Oct 29, 2021 23.04 23.23 21.90 22.24 1,470,012 -0.84(-3.64%)
Oct 28, 2021 22.94 23.26 22.87 23.08 945,160 +0.00(+0.00%)
Oct 27, 2021 23.35 23.41 22.97 23.08 653,806 -0.38(-1.64%)
Oct 26, 2021 23.56 23.46 23.46 553,400 -0.13(-0.57%)
Oct 25, 2021 23.62 23.70 23.43 23.60 550,411 -0.05(-0.23%)
Oct 22, 2021 23.22 23.81 23.03 23.65 532,756 +0.32(+1.38%)
Oct 21, 2021 23.59 23.66 23.10 23.33 989,936 -0.28(-1.17%)
Oct 20, 2021 23.48 23.78 23.32 23.60 939,608 +0.07(+0.30%)
Oct 19, 2021 22.94 23.55 22.94 23.53 750,983 +0.64(+2.81%)
Oct 18, 2021 22.54 22.90 22.45 22.89 1,051,800 +0.35(+1.55%)
Oct 15, 2021 22.85 22.91 22.50 22.54 729,524 -0.01(-0.04%)
Oct 14, 2021 22.78 22.85 22.49 22.55 768,828 -0.23(-1.02%)
Oct 13, 2021 22.94 23.08 22.69 22.78 881,188 -0.24(-1.05%)
Oct 12, 2021 22.97 23.22 22.91 23.02 680,415 +0.04(+0.19%)
Oct 11, 2021 23.05 23.26 22.96 22.98 469,235 +0.08(+0.35%)
Oct 08, 2021 23.02 23.32 22.87 22.90 887,728 +0.02(+0.08%)
Oct 07, 2021 23.28 23.43 22.85 22.88 1,061,882 -0.33(-1.42%)
Oct 06, 2021 22.23 23.27 22.18 23.21 1,659,453 +1.03(+4.63%)
Oct 05, 2021 22.29 22.55 22.12 22.18 1,089,070 -0.21(-0.96%)
Oct 04, 2021 22.19 22.49 22.19 22.40 1,033,036 +0.27(+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.