Virtu Financial Cm A (NQ: VIRT )

31.94 -0.43 (-1.33%)
Streaming Delayed Price Updated: 11:38 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 26.40 27.25 26.33 26.78 3,808,856 +0.39(+1.47%)
Mar 30, 2021 26.81 26.82 26.08 26.39 2,251,384 -0.39(-1.45%)
Mar 29, 2021 26.15 26.82 26.00 26.78 1,943,827 +0.66(+2.54%)
Mar 26, 2021 25.70 26.13 25.70 26.11 948,317 +0.40(+1.54%)
Mar 25, 2021 25.58 25.80 25.29 25.72 914,257 +0.08(+0.30%)
Mar 24, 2021 26.03 26.13 25.63 25.64 942,701 -0.29(-1.13%)
Mar 23, 2021 26.08 26.16 25.76 25.93 984,979 -0.12(-0.46%)
Mar 22, 2021 25.19 26.10 25.19 26.05 1,421,728 +0.63(+2.48%)
Mar 19, 2021 25.22 25.61 25.16 25.42 1,569,048 +0.13(+0.51%)
Mar 18, 2021 26.11 26.21 25.21 25.29 1,820,953 -0.70(-2.69%)
Mar 17, 2021 25.91 26.13 25.60 25.99 1,832,807 -0.07(-0.26%)
Mar 16, 2021 26.04 26.25 25.76 26.06 1,434,781 +0.15(+0.57%)
Mar 15, 2021 25.72 26.19 25.41 25.91 2,293,491 +0.39(+1.52%)
Mar 12, 2021 24.48 25.58 24.43 25.53 2,164,500 +1.00(+4.08%)
Mar 11, 2021 24.15 24.57 23.99 24.53 1,124,431 +0.62(+2.60%)
Mar 10, 2021 24.25 24.38 23.64 23.90 2,088,293 -0.28(-1.18%)
Mar 09, 2021 23.82 24.54 23.73 24.19 1,974,496 +0.53(+2.26%)
Mar 08, 2021 23.39 23.94 23.31 23.65 1,670,419 +0.39(+1.67%)
Mar 05, 2021 23.20 23.43 22.58 23.27 1,642,334 +0.18(+0.77%)
Mar 04, 2021 23.15 23.31 22.61 23.09 2,422,361 -0.14(-0.61%)
Mar 03, 2021 23.37 23.53 22.97 23.23 1,637,221 -0.03(-0.11%)
Mar 02, 2021 23.82 24.02 22.96 23.26 2,274,692 -0.48(-2.03%)
Mar 01, 2021 23.84 24.03 23.61 23.74 1,241,998 +0.22(+0.95%)
Feb 26, 2021 23.91 24.43 23.49 23.52 1,671,788 -0.58(-2.40%)
Feb 25, 2021 23.14 24.33 23.02 24.09 2,549,741 +1.01(+4.37%)
Feb 24, 2021 23.51 23.90 22.73 23.09 2,518,558 -0.10(-0.42%)
Feb 23, 2021 22.67 23.20 22.33 23.18 2,521,156 +0.12(+0.54%)
Feb 22, 2021 23.74 23.88 22.98 23.06 2,303,848 -0.86(-3.61%)
Feb 19, 2021 24.03 24.33 23.81 23.92 1,533,755 -0.10(-0.41%)
Feb 18, 2021 24.14 24.50 23.56 24.02 1,661,052 -0.25(-1.04%)
Feb 17, 2021 24.86 24.86 23.63 24.27 1,970,019 -0.63(-2.54%)
Feb 16, 2021 23.50 24.94 23.17 24.91 2,991,631 +1.60(+6.86%)
Feb 12, 2021 23.80 24.26 23.22 23.31 1,908,831 -0.44(-1.84%)
Feb 11, 2021 24.79 25.02 23.17 23.74 3,715,185 -1.10(-4.44%)
Feb 10, 2021 23.97 24.99 23.86 24.85 3,373,425 +0.88(+3.67%)
Feb 09, 2021 23.96 24.24 23.57 23.97 1,851,384 +0.06(+0.25%)
Feb 08, 2021 24.30 24.30 23.60 23.91 1,459,364 +0.28(+1.18%)
Feb 05, 2021 23.48 24.01 23.28 23.63 1,488,727 +0.15(+0.64%)
Feb 04, 2021 23.68 23.91 22.68 23.48 1,897,322 -0.11(-0.47%)
Feb 03, 2021 24.35 24.69 23.38 23.59 3,422,518 -0.33(-1.39%)
Feb 02, 2021 24.86 25.00 23.81 23.92 3,196,374 -1.42(-5.60%)
Feb 01, 2021 24.18 25.45 23.88 25.34 3,438,482 +1.60(+6.73%)
Jan 29, 2021 23.52 23.92 22.98 23.74 5,196,453 +0.70(+3.04%)
Jan 28, 2021 24.37 25.15 22.59 23.04 6,955,235 -0.42(-1.79%)
Jan 27, 2021 22.35 23.78 22.32 23.46 3,795,237 +1.07(+4.77%)
Jan 26, 2021 22.50 22.56 21.89 22.39 1,287,758 -0.09(-0.42%)
Jan 25, 2021 21.26 22.74 21.00 22.49 1,818,715 +1.25(+5.88%)
Jan 22, 2021 21.19 21.36 21.03 21.24 891,201 +0.09(+0.44%)
Jan 21, 2021 21.07 21.29 21.06 21.14 465,843 +0.05(+0.24%)
Jan 20, 2021 21.24 21.41 21.03 21.09 561,982 -0.09(-0.40%)
Jan 19, 2021 21.00 21.31 20.85 21.18 1,123,923 +0.27(+1.27%)
Jan 15, 2021 21.05 21.11 20.76 20.91 619,279 -0.18(-0.85%)
Jan 14, 2021 21.09 21.21 20.73 21.09 1,147,876 +0.08(+0.37%)
Jan 13, 2021 20.81 21.57 20.68 21.02 1,584,258 +0.29(+1.40%)
Jan 12, 2021 20.73 21.17 20.55 20.73 1,937,925 +0.14(+0.66%)
Jan 11, 2021 21.80 21.88 20.52 20.59 1,838,929 -1.33(-6.08%)
Jan 08, 2021 21.89 22.22 21.61 21.92 1,177,742 +0.03(+0.16%)
Jan 07, 2021 22.24 22.45 21.79 21.89 1,200,319 -0.31(-1.39%)
Jan 06, 2021 21.61 22.23 21.43 22.20 1,689,334 +0.68(+3.14%)
Jan 05, 2021 21.65 21.89 21.46 21.52 973,918 -0.07(-0.32%)
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.