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 (%)
Mar 31, 2021 26.39 27.25 26.32 26.77 3,809,568 +0.39(+1.47%)
Mar 30, 2021 26.81 26.81 26.07 26.38 2,251,805 -0.39(-1.45%)
Mar 29, 2021 26.14 26.82 25.99 26.77 1,944,190 +0.66(+2.54%)
Mar 26, 2021 25.69 26.12 25.69 26.11 948,494 +0.40(+1.54%)
Mar 25, 2021 25.57 25.80 25.29 25.71 914,428 +0.08(+0.30%)
Mar 24, 2021 26.03 26.12 25.62 25.63 942,877 -0.29(-1.13%)
Mar 23, 2021 26.07 26.16 25.75 25.93 985,163 -0.12(-0.46%)
Mar 22, 2021 25.19 26.10 25.19 26.05 1,421,994 +0.63(+2.48%)
Mar 19, 2021 25.22 25.61 25.15 25.42 1,569,341 +0.13(+0.51%)
Mar 18, 2021 26.11 26.20 25.20 25.29 1,821,293 -0.70(-2.69%)
Mar 17, 2021 25.91 26.12 25.59 25.99 1,833,150 -0.07(-0.26%)
Mar 16, 2021 26.04 26.25 25.75 26.06 1,435,049 +0.15(+0.57%)
Mar 15, 2021 25.71 26.19 25.41 25.91 2,293,920 +0.39(+1.52%)
Mar 12, 2021 24.48 25.57 24.43 25.52 2,164,905 +1.00(+4.08%)
Mar 11, 2021 24.14 24.56 23.99 24.52 1,124,641 +0.62(+2.60%)
Mar 10, 2021 24.25 24.37 23.63 23.90 2,088,683 -0.28(-1.18%)
Mar 09, 2021 23.81 24.54 23.73 24.18 1,974,865 +0.53(+2.26%)
Mar 08, 2021 23.38 23.93 23.31 23.65 1,670,731 +0.39(+1.67%)
Mar 05, 2021 23.19 23.43 22.57 23.26 1,642,641 +0.18(+0.77%)
Mar 04, 2021 23.15 23.30 22.61 23.09 2,422,813 -0.14(-0.61%)
Mar 03, 2021 23.37 23.53 22.97 23.23 1,637,526 -0.03(-0.11%)
Mar 02, 2021 23.81 24.01 22.96 23.25 2,275,117 -0.48(-2.03%)
Mar 01, 2021 23.83 24.03 23.61 23.74 1,242,230 +0.22(+0.95%)
Feb 26, 2021 23.91 24.42 23.49 23.51 1,672,100 -0.58(-2.40%)
Feb 25, 2021 23.13 24.32 23.01 24.09 2,550,218 +1.01(+4.37%)
Feb 24, 2021 23.51 23.89 22.72 23.08 2,519,029 -0.10(-0.42%)
Feb 23, 2021 22.66 23.19 22.33 23.18 2,521,627 +0.12(+0.54%)
Feb 22, 2021 23.74 23.88 22.98 23.06 2,304,278 -0.86(-3.61%)
Feb 19, 2021 24.03 24.33 23.80 23.92 1,534,042 -0.10(-0.41%)
Feb 18, 2021 24.13 24.49 23.55 24.02 1,661,362 -0.25(-1.04%)
Feb 17, 2021 24.86 24.86 23.63 24.27 1,970,387 -0.63(-2.54%)
Feb 16, 2021 23.49 24.94 23.17 24.90 2,992,190 +1.60(+6.86%)
Feb 12, 2021 23.80 24.25 23.22 23.30 1,909,188 -0.44(-1.84%)
Feb 11, 2021 24.78 25.01 23.17 23.74 3,715,879 -1.10(-4.44%)
Feb 10, 2021 23.96 24.99 23.85 24.84 3,374,056 +0.88(+3.67%)
Feb 09, 2021 23.95 24.24 23.57 23.96 1,851,730 +0.06(+0.25%)
Feb 08, 2021 24.30 24.30 23.59 23.90 1,459,637 +0.28(+1.18%)
Feb 05, 2021 23.47 24.00 23.28 23.62 1,489,005 +0.15(+0.64%)
Feb 04, 2021 23.68 23.90 22.68 23.47 1,897,677 -0.11(-0.47%)
Feb 03, 2021 24.35 24.69 23.37 23.59 3,423,158 -0.33(-1.39%)
Feb 02, 2021 24.86 25.00 23.81 23.92 3,196,972 -1.42(-5.60%)
Feb 01, 2021 24.18 25.44 23.88 25.34 3,439,125 +1.60(+6.73%)
Jan 29, 2021 23.52 23.92 22.98 23.74 5,197,424 +0.70(+3.04%)
Jan 28, 2021 24.36 25.15 22.59 23.04 6,956,535 -0.42(-1.79%)
Jan 27, 2021 22.35 23.77 22.31 23.46 3,795,947 +1.07(+4.77%)
Jan 26, 2021 22.49 22.55 21.88 22.39 1,287,998 -0.09(-0.42%)
Jan 25, 2021 21.26 22.74 21.00 22.48 1,819,055 +1.25(+5.88%)
Jan 22, 2021 21.18 21.35 21.02 21.23 891,368 +0.09(+0.45%)
Jan 21, 2021 21.06 21.29 21.06 21.14 465,930 +0.05(+0.24%)
Jan 20, 2021 21.23 21.41 21.03 21.09 562,087 -0.09(-0.40%)
Jan 19, 2021 21.00 21.30 20.85 21.18 1,124,133 +0.27(+1.27%)
Jan 15, 2021 21.05 21.11 20.76 20.91 619,395 -0.18(-0.85%)
Jan 14, 2021 21.09 21.20 20.72 21.09 1,148,091 +0.08(+0.37%)
Jan 13, 2021 20.81 21.57 20.68 21.01 1,584,554 +0.29(+1.40%)
Jan 12, 2021 20.73 21.17 20.54 20.72 1,938,288 +0.14(+0.66%)
Jan 11, 2021 21.80 21.88 20.52 20.59 1,839,273 -1.33(-6.08%)
Jan 08, 2021 21.88 22.22 21.61 21.92 1,177,962 +0.03(+0.16%)
Jan 07, 2021 22.24 22.45 21.79 21.88 1,200,544 -0.31(-1.39%)
Jan 06, 2021 21.61 22.23 21.42 22.19 1,689,650 +0.68(+3.14%)
Jan 05, 2021 21.65 21.88 21.46 21.52 974,100 -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.