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 (%)
Dec 31, 2021 25.44 25.69 25.30 25.52 968,484 +0.13(+0.52%)
Dec 30, 2021 25.30 25.58 25.19 25.38 542,431 +0.03(+0.10%)
Dec 29, 2021 25.34 25.51 25.20 25.36 472,125 +0.10(+0.39%)
Dec 28, 2021 25.16 25.50 25.11 25.26 847,268 +0.04(+0.14%)
Dec 27, 2021 25.15 25.27 25.01 25.22 810,829 +0.10(+0.39%)
Dec 23, 2021 24.97 25.27 24.86 25.13 656,569 +0.18(+0.71%)
Dec 22, 2021 24.90 24.99 24.64 24.95 663,820 +0.15(+0.61%)
Dec 21, 2021 24.94 25.40 24.79 24.80 1,112,914 -0.14(-0.57%)
Dec 20, 2021 24.96 25.54 24.56 24.94 1,251,616 -0.50(-1.95%)
Dec 17, 2021 24.25 25.56 24.25 25.44 2,892,083 +1.03(+4.21%)
Dec 16, 2021 24.35 24.60 24.25 24.41 932,629 +0.21(+0.88%)
Dec 15, 2021 24.33 24.35 23.96 24.20 950,983 -0.12(-0.47%)
Dec 14, 2021 23.23 24.39 23.13 24.31 2,137,170 +1.14(+4.93%)
Dec 13, 2021 24.09 24.14 23.10 23.17 1,055,134 -0.93(-3.86%)
Dec 10, 2021 24.26 24.50 24.05 24.10 647,128 -0.17(-0.69%)
Dec 09, 2021 24.64 24.73 24.22 24.27 930,451 -0.49(-1.97%)
Dec 08, 2021 24.83 24.89 24.64 24.75 660,482 -0.08(-0.32%)
Dec 07, 2021 24.86 25.10 24.59 24.83 869,984 +0.04(+0.14%)
Dec 06, 2021 24.65 24.87 24.18 24.80 859,097 +0.15(+0.61%)
Dec 03, 2021 24.66 24.70 24.26 24.65 1,091,087 +0.03(+0.11%)
Dec 02, 2021 24.45 24.98 24.34 24.62 779,775 +0.11(+0.43%)
Dec 01, 2021 24.83 25.03 24.42 24.52 947,911 -0.42(-1.70%)
Nov 30, 2021 25.06 25.19 24.78 24.94 1,074,995 -0.12(-0.46%)
Nov 29, 2021 25.39 25.44 24.89 25.06 1,232,145 -0.49(-1.92%)
Nov 26, 2021 25.14 25.79 25.14 25.55 882,382 +0.23(+0.90%)
Nov 24, 2021 25.20 25.39 24.98 25.32 627,231 +0.15(+0.59%)
Nov 23, 2021 24.83 25.20 24.68 25.17 415,382 +0.42(+1.70%)
Nov 22, 2021 25.07 25.18 24.71 24.75 706,970 -0.32(-1.30%)
Nov 19, 2021 25.13 25.42 25.05 25.07 662,792 -0.06(-0.24%)
Nov 18, 2021 25.41 25.32 25.13 25.13 831,906 -0.32(-1.28%)
Nov 17, 2021 25.17 25.50 25.04 25.46 782,568 +0.18(+0.69%)
Nov 16, 2021 25.36 25.52 25.10 25.28 811,145 +0.13(+0.52%)
Nov 15, 2021 24.90 25.30 24.78 25.15 582,123 +0.35(+1.42%)
Nov 12, 2021 24.40 24.84 24.38 24.80 865,813 +0.46(+1.87%)
Nov 11, 2021 24.13 24.48 24.12 24.34 491,102 +0.39(+1.65%)
Nov 10, 2021 23.88 23.95 790,742 +0.02(+0.07%)
Nov 09, 2021 24.22 24.25 23.63 23.93 1,089,334 -0.44(-1.80%)
Nov 08, 2021 24.57 24.62 24.18 24.37 818,796 -0.12(-0.50%)
Nov 05, 2021 24.63 24.91 24.13 24.49 1,345,655 -0.14(-0.57%)
Nov 04, 2021 25.27 25.45 24.48 24.63 1,248,852 -0.68(-2.67%)
Nov 03, 2021 23.26 25.52 23.26 25.31 2,743,712 +2.33(+10.12%)
Nov 02, 2021 22.17 23.13 22.13 22.98 1,666,107 +0.77(+3.48%)
Nov 01, 2021 22.03 22.26 22.14 22.21 918,380 +0.38(+1.73%)
Oct 29, 2021 22.62 22.80 21.50 21.83 1,497,139 -0.83(-3.64%)
Oct 28, 2021 22.53 22.84 22.46 22.66 962,601 +0.00(+0.00%)
Oct 27, 2021 22.92 22.98 22.55 22.66 665,871 -0.38(-1.64%)
Oct 26, 2021 23.13 23.04 23.04 563,612 -0.13(-0.57%)
Oct 25, 2021 23.19 23.27 23.01 23.17 560,568 -0.05(-0.23%)
Oct 22, 2021 22.80 23.37 22.62 23.22 542,587 +0.32(+1.38%)
Oct 21, 2021 23.16 23.23 22.69 22.91 1,008,203 -0.27(-1.17%)
Oct 20, 2021 23.05 23.35 22.90 23.18 956,947 +0.07(+0.30%)
Oct 19, 2021 22.53 23.12 22.53 23.11 764,841 +0.63(+2.81%)
Oct 18, 2021 22.13 22.48 22.05 22.48 1,071,210 +0.34(+1.55%)
Oct 15, 2021 22.43 22.49 22.09 22.13 742,986 -0.01(-0.04%)
Oct 14, 2021 22.37 22.43 22.08 22.14 783,016 -0.23(-1.02%)
Oct 13, 2021 22.53 22.66 22.28 22.37 897,449 -0.24(-1.05%)
Oct 12, 2021 22.55 22.80 22.49 22.61 692,971 +0.04(+0.19%)
Oct 11, 2021 22.63 22.84 22.55 22.56 477,894 +0.08(+0.35%)
Oct 08, 2021 22.61 22.90 22.45 22.48 904,110 +0.02(+0.08%)
Oct 07, 2021 22.86 23.00 22.43 22.47 1,081,478 -0.32(-1.42%)
Oct 06, 2021 21.83 22.85 21.78 22.79 1,690,076 +1.01(+4.63%)
Oct 05, 2021 21.89 22.14 21.72 21.78 1,109,167 -0.21(-0.96%)
Oct 04, 2021 21.79 22.08 21.79 21.99 1,052,100 +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.