Virtu Financial Cm A (NQ: VIRT )

20.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 24.35 24.88 23.92 23.95 1,641,803 -0.59(-2.40%)
Feb 25, 2021 23.56 24.77 23.44 24.53 2,504,010 +1.03(+4.37%)
Feb 24, 2021 23.94 24.33 23.14 23.51 2,473,386 -0.10(-0.42%)
Feb 23, 2021 23.08 23.62 22.74 23.61 2,475,937 +0.13(+0.54%)
Feb 22, 2021 24.18 24.32 23.40 23.48 2,262,527 -0.88(-3.61%)
Feb 19, 2021 24.47 24.78 24.24 24.36 1,506,246 -0.10(-0.41%)
Feb 18, 2021 24.58 24.94 23.99 24.46 1,631,260 -0.26(-1.04%)
Feb 17, 2021 25.32 25.32 24.06 24.72 1,934,685 -0.64(-2.54%)
Feb 16, 2021 23.93 25.40 23.59 25.36 2,937,974 +1.63(+6.86%)
Feb 12, 2021 24.24 24.70 23.65 23.73 1,874,595 -0.44(-1.84%)
Feb 11, 2021 25.24 25.48 23.59 24.18 3,648,550 -1.12(-4.44%)
Feb 10, 2021 24.40 25.45 24.29 25.30 3,312,921 +0.90(+3.67%)
Feb 09, 2021 24.40 24.68 24.00 24.40 1,818,178 +0.06(+0.25%)
Feb 08, 2021 24.74 24.74 24.03 24.34 1,433,190 +0.28(+1.18%)
Feb 05, 2021 23.91 24.45 23.71 24.06 1,462,026 +0.15(+0.64%)
Feb 04, 2021 24.12 24.34 23.10 23.91 1,863,292 -0.11(-0.47%)
Feb 03, 2021 24.80 25.14 23.80 24.02 3,361,133 -0.34(-1.39%)
Feb 02, 2021 25.32 25.46 24.25 24.36 3,139,045 -1.45(-5.60%)
Feb 01, 2021 24.62 25.91 24.32 25.81 3,376,810 +1.63(+6.73%)
Jan 29, 2021 23.95 24.36 23.40 24.18 5,103,251 +0.71(+3.04%)
Jan 28, 2021 24.81 25.61 23.00 23.46 6,830,489 -0.43(-1.79%)
Jan 27, 2021 22.76 24.21 22.72 23.89 3,727,167 +1.09(+4.77%)
Jan 26, 2021 22.91 22.97 22.29 22.80 1,264,661 -0.10(-0.42%)
Jan 25, 2021 21.65 23.16 21.38 22.90 1,786,095 +1.27(+5.88%)
Jan 22, 2021 21.57 21.75 21.41 21.63 875,217 +0.10(+0.44%)
Jan 21, 2021 21.45 21.68 21.44 21.53 457,488 +0.05(+0.24%)
Jan 20, 2021 21.63 21.80 21.42 21.48 551,902 -0.09(-0.40%)
Jan 19, 2021 21.38 21.70 21.23 21.57 1,103,764 +0.27(+1.27%)
Jan 15, 2021 21.44 21.50 21.14 21.30 608,172 -0.18(-0.85%)
Jan 14, 2021 21.48 21.60 21.10 21.48 1,127,288 +0.08(+0.37%)
Jan 13, 2021 21.19 21.97 21.06 21.40 1,555,843 +0.30(+1.40%)
Jan 12, 2021 21.11 21.56 20.92 21.10 1,903,167 +0.14(+0.66%)
Jan 11, 2021 22.20 22.28 20.90 20.96 1,805,947 -1.36(-6.08%)
Jan 08, 2021 22.29 22.63 22.01 22.32 1,156,619 +0.03(+0.16%)
Jan 07, 2021 22.65 22.86 22.19 22.29 1,178,791 -0.31(-1.39%)
Jan 06, 2021 22.01 22.64 21.82 22.60 1,659,035 +0.69(+3.14%)
Jan 05, 2021 22.04 22.29 21.85 21.91 956,450 -0.07(-0.32%)
Jan 04, 2021 22.04 22.20 21.37 21.98 845,981 +0.07(+0.32%)
Dec 31, 2020 21.91 21.91 21.91 629,134 +0.30(+1.37%)
Dec 30, 2020 21.41 21.72 21.33 21.62 629,134 +0.22(+1.02%)
Dec 29, 2020 21.79 21.90 21.30 21.40 637,153 -0.37(-1.68%)
Dec 28, 2020 21.80 22.01 21.71 21.77 543,175 -0.04(-0.20%)
Dec 24, 2020 21.99 21.99 21.77 21.81 226,959 -0.07(-0.32%)
Dec 23, 2020 22.05 22.33 21.84 21.88 745,546 -0.11(-0.51%)
Dec 22, 2020 21.73 22.04 21.68 21.99 720,481 +0.24(+1.12%)
Dec 21, 2020 21.73 22.02 21.43 21.75 946,311 +0.10(+0.44%)
Dec 18, 2020 21.33 21.82 21.29 21.65 1,982,332 +0.37(+1.72%)
Dec 17, 2020 20.68 21.29 20.65 21.29 984,461 +0.68(+3.30%)
Dec 16, 2020 20.81 20.88 20.60 20.61 947,730 -0.17(-0.82%)
Dec 15, 2020 20.42 20.83 20.40 20.78 909,986 +0.47(+2.29%)
Dec 14, 2020 20.26 20.67 20.07 20.31 1,464,123 +0.29(+1.44%)
Dec 11, 2020 20.22 20.36 20.00 20.02 846,158 -0.25(-1.25%)
Dec 10, 2020 20.53 20.55 20.16 20.28 878,190 -0.26(-1.27%)
Dec 09, 2020 20.36 20.68 20.33 20.54 999,368 -0.13(-0.63%)
Dec 08, 2020 20.47 20.77 20.32 20.67 754,626 +0.20(+0.96%)
Dec 07, 2020 20.43 20.68 20.32 20.47 796,231 +0.11(+0.53%)
Dec 04, 2020 20.44 20.66 20.19 20.36 778,162 +0.02(+0.09%)
Dec 03, 2020 20.29 20.52 20.09 20.35 758,046 +0.15(+0.73%)
Dec 02, 2020 20.24 20.73 20.02 20.20 1,011,421 -0.10(-0.51%)
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.