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 (%)
May 28, 2021 25.69 26.49 25.66 26.47 1,372,085 +0.66(+2.56%)
May 27, 2021 25.51 25.93 25.41 25.81 2,696,637 +0.33(+1.29%)
May 26, 2021 25.14 25.69 25.09 25.48 1,346,364 +0.53(+2.14%)
May 25, 2021 25.03 25.15 24.88 24.95 1,180,308 +0.03(+0.14%)
May 24, 2021 25.03 25.20 24.88 24.91 784,830 -0.09(-0.38%)
May 21, 2021 25.15 25.27 24.75 25.01 969,746 -0.03(-0.10%)
May 20, 2021 24.78 25.14 24.72 25.03 941,380 +0.17(+0.69%)
May 19, 2021 24.53 24.88 24.37 24.86 1,166,903 +0.08(+0.31%)
May 18, 2021 25.03 25.21 24.69 24.78 1,555,331 -0.24(-0.96%)
May 17, 2021 25.02 25.25 24.65 25.03 1,145,804 +0.03(+0.10%)
May 14, 2021 24.99 25.38 24.86 25.00 1,531,352 +0.15(+0.59%)
May 13, 2021 24.28 25.03 24.28 24.85 1,577,784 +0.40(+1.62%)
May 12, 2021 24.73 24.88 24.33 24.46 1,800,532 -0.28(-1.15%)
May 11, 2021 24.24 25.07 24.13 24.74 2,086,561 +0.34(+1.41%)
May 10, 2021 23.99 24.67 23.84 24.40 2,196,180 +0.14(+0.57%)
May 07, 2021 24.36 24.55 24.07 24.26 1,573,976 -0.34(-1.40%)
May 06, 2021 24.04 24.69 23.78 24.60 1,965,662 +0.59(+2.48%)
May 05, 2021 24.81 25.18 23.44 24.01 3,727,680 -0.60(-2.45%)
May 04, 2021 25.41 25.89 24.09 24.61 4,774,407 -0.95(-3.71%)
May 03, 2021 25.53 26.02 25.18 25.56 2,160,795 +0.01(+0.03%)
Apr 30, 2021 25.73 25.95 25.41 25.55 1,291,789 -0.28(-1.10%)
Apr 29, 2021 26.22 26.39 25.49 25.84 1,609,110 -0.34(-1.32%)
Apr 28, 2021 26.60 26.81 26.07 26.18 1,177,066 -0.41(-1.56%)
Apr 27, 2021 26.66 26.96 26.57 26.60 1,413,009 -0.10(-0.39%)
Apr 26, 2021 26.61 27.01 26.49 26.70 1,544,068 +0.12(+0.44%)
Apr 23, 2021 26.54 26.93 26.44 26.58 1,086,077 +0.06(+0.24%)
Apr 22, 2021 26.88 27.07 26.47 26.52 1,401,642 -0.46(-1.69%)
Apr 21, 2021 26.86 27.09 26.54 26.97 964,444 +0.11(+0.42%)
Apr 20, 2021 27.55 27.55 26.85 26.86 789,891 -0.61(-2.23%)
Apr 19, 2021 27.22 27.56 27.06 27.48 881,186 +0.25(+0.92%)
Apr 16, 2021 26.94 27.36 26.75 27.23 909,470 +0.33(+1.22%)
Apr 15, 2021 26.93 27.59 26.79 26.90 1,281,038 -0.01(-0.03%)
Apr 14, 2021 26.47 27.07 26.47 26.91 836,917 +0.33(+1.23%)
Apr 13, 2021 26.90 27.16 26.41 26.58 1,452,950 -0.43(-1.60%)
Apr 12, 2021 26.83 27.41 26.77 27.01 1,367,284 +0.32(+1.21%)
Apr 09, 2021 26.90 27.04 26.55 26.69 1,526,375 -0.12(-0.43%)
Apr 08, 2021 27.54 27.68 26.77 26.80 1,707,541 -0.69(-2.51%)
Apr 07, 2021 27.23 27.66 27.22 27.49 943,649 +0.19(+0.69%)
Apr 06, 2021 27.85 27.90 27.22 27.30 1,343,754 -0.46(-1.65%)
Apr 05, 2021 27.38 27.83 27.30 27.76 1,358,179 +0.60(+2.19%)
Apr 01, 2021 27.03 27.16 26.47 27.16 1,531,709 +0.39(+1.45%)
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%)
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.