Virtu Financial Cm A (NQ: VIRT )

31.64 -0.73 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 15.42 15.76 15.13 15.60 1,843,662 +0.30(+1.95%)
Feb 27, 2020 15.54 15.79 15.27 15.30 1,819,755 -0.23(-1.48%)
Feb 26, 2020 15.09 15.56 15.04 15.53 1,545,040 +0.41(+2.71%)
Feb 25, 2020 15.27 15.33 14.96 15.12 1,286,085 -0.16(-1.02%)
Feb 24, 2020 15.18 15.72 15.14 15.27 1,874,277 +0.30(+2.02%)
Feb 21, 2020 14.54 15.12 14.46 14.97 1,058,796 +0.38(+2.64%)
Feb 20, 2020 14.53 14.78 14.46 14.59 1,155,364 +0.07(+0.45%)
Feb 19, 2020 14.57 14.61 14.38 14.52 1,063,515 -0.08(-0.56%)
Feb 18, 2020 14.34 14.62 14.24 14.60 624,024 +0.21(+1.48%)
Feb 14, 2020 14.51 14.55 14.28 14.39 923,560 -0.16(-1.12%)
Feb 13, 2020 14.53 14.70 14.30 14.55 953,103 +0.04(+0.28%)
Feb 12, 2020 14.41 14.64 14.34 14.51 1,246,532 +0.28(+1.96%)
Feb 11, 2020 13.76 14.66 13.69 14.23 2,004,685 +0.47(+3.45%)
Feb 10, 2020 13.79 13.98 13.55 13.76 1,549,627 -0.01(-0.06%)
Feb 07, 2020 13.72 14.16 13.69 13.77 1,035,340 +0.10(+0.72%)
Feb 06, 2020 14.25 14.32 13.64 13.67 1,349,238 -0.53(-3.75%)
Feb 05, 2020 14.14 14.46 14.10 14.20 1,253,892 +0.09(+0.64%)
Feb 04, 2020 14.04 14.49 13.94 14.11 2,391,393 +0.66(+4.93%)
Feb 03, 2020 13.64 13.71 13.21 13.45 1,885,833 -0.21(-1.56%)
Jan 31, 2020 13.29 13.75 13.20 13.66 2,123,090 +0.48(+3.66%)
Jan 30, 2020 12.80 13.20 12.74 13.18 1,441,338 +0.34(+2.68%)
Jan 29, 2020 12.94 13.02 12.83 12.84 986,563 -0.11(-0.82%)
Jan 28, 2020 13.02 13.12 12.73 12.94 1,867,923 -0.10(-0.75%)
Jan 27, 2020 12.74 13.15 12.74 13.04 1,766,736 +0.47(+3.78%)
Jan 24, 2020 12.41 12.73 12.38 12.57 1,970,018 +0.13(+1.05%)
Jan 23, 2020 12.50 12.69 12.23 12.43 1,599,868 -0.08(-0.65%)
Jan 22, 2020 13.07 13.23 12.49 12.52 1,431,571 -0.57(-4.38%)
Jan 21, 2020 13.00 13.32 12.70 13.09 2,400,192 +0.44(+3.49%)
Jan 17, 2020 12.78 12.85 12.54 12.65 1,217,121 -0.11(-0.83%)
Jan 16, 2020 12.69 12.88 12.66 12.75 833,942 +0.11(+0.91%)
Jan 15, 2020 12.52 12.69 12.43 12.64 1,040,021 +0.07(+0.59%)
Jan 14, 2020 12.61 12.77 12.43 12.57 1,442,152 +0.01(+0.07%)
Jan 13, 2020 12.48 12.79 12.38 12.56 1,278,496 +0.10(+0.79%)
Jan 10, 2020 12.95 12.95 12.34 12.46 1,730,088 -0.51(-3.91%)
Jan 09, 2020 13.21 13.28 12.75 12.97 1,695,227 -0.22(-1.68%)
Jan 08, 2020 13.21 13.40 13.13 13.19 830,794 +0.02(+0.12%)
Jan 07, 2020 13.42 13.63 12.96 13.17 1,662,027 -0.04(-0.31%)
Jan 06, 2020 13.24 13.34 12.89 13.21 2,808,433 -0.43(-3.12%)
Jan 03, 2020 13.35 13.65 13.35 13.64 1,334,276 +0.31(+2.33%)
Jan 02, 2020 13.12 13.38 13.03 13.33 902,750 +0.24(+1.81%)
Dec 31, 2019 12.94 13.22 12.91 13.09 1,089,215 +0.15(+1.14%)
Dec 30, 2019 13.10 13.15 12.84 12.94 1,208,904 -0.14(-1.06%)
Dec 27, 2019 13.15 13.17 12.96 13.08 880,925 -0.08(-0.62%)
Dec 26, 2019 13.13 13.25 13.06 13.16 528,781 +0.07(+0.56%)
Dec 24, 2019 13.25 13.30 13.05 13.09 474,974 -0.15(-1.11%)
Dec 23, 2019 13.66 13.74 13.17 13.24 1,050,242 -0.43(-3.17%)
Dec 20, 2019 13.51 13.74 13.44 13.67 2,276,406 +0.19(+1.40%)
Dec 19, 2019 13.14 13.48 13.11 13.48 1,602,866 +0.38(+2.94%)
Dec 18, 2019 13.56 13.78 13.06 13.10 1,434,836 -0.43(-3.15%)
Dec 17, 2019 13.22 13.56 13.14 13.52 1,677,993 +0.33(+2.48%)
Dec 16, 2019 13.39 13.60 13.14 13.20 1,882,044 -0.14(-1.04%)
Dec 13, 2019 13.72 13.91 13.19 13.33 1,669,006 -0.43(-3.15%)
Dec 12, 2019 13.45 13.83 13.39 13.77 927,354 +0.36(+2.69%)
Dec 11, 2019 13.74 13.79 13.39 13.41 808,685 -0.34(-2.50%)
Dec 10, 2019 13.57 13.78 13.46 13.75 659,736 +0.20(+1.45%)
Dec 09, 2019 13.65 13.73 13.26 13.56 1,173,583 -0.07(-0.48%)
Dec 06, 2019 13.76 13.99 13.55 13.62 878,848 -0.14(-1.01%)
Dec 05, 2019 13.51 13.77 13.43 13.76 724,954 +0.23(+1.69%)
Dec 04, 2019 13.71 13.87 13.51 13.53 889,755 -0.18(-1.31%)
Dec 03, 2019 13.42 13.74 13.39 13.71 1,383,235 +0.29(+2.13%)
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.