Virtu Financial Cm A (NQ: VIRT )

20.52 +0.25 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 24.67 24.70 24.33 24.46 1,610,530 -0.17(-0.68%)
Jun 29, 2021 24.56 24.78 24.45 24.63 822,700 +0.14(+0.58%)
Jun 28, 2021 24.55 24.66 24.17 24.49 1,112,175 -0.08(-0.32%)
Jun 25, 2021 24.34 24.84 24.22 24.57 4,662,547 +0.32(+1.31%)
Jun 24, 2021 24.66 24.75 24.06 24.25 2,780,696 -0.45(-1.83%)
Jun 23, 2021 25.47 25.60 24.62 24.70 2,681,786 -0.80(-3.12%)
Jun 22, 2021 25.55 25.65 25.30 25.50 924,710 -0.05(-0.21%)
Jun 21, 2021 25.52 25.75 25.43 25.55 1,148,271 +0.12(+0.49%)
Jun 18, 2021 25.99 26.20 25.40 25.43 1,481,192 -0.59(-2.28%)
Jun 17, 2021 25.64 26.92 25.15 26.02 2,005,087 +0.43(+1.66%)
Jun 16, 2021 25.48 25.62 25.24 25.60 1,257,560 +0.13(+0.52%)
Jun 15, 2021 25.57 25.75 25.29 25.46 1,195,460 -0.12(-0.45%)
Jun 14, 2021 25.82 26.10 25.47 25.58 1,455,607 -0.15(-0.58%)
Jun 11, 2021 25.98 26.25 25.58 25.73 1,525,002 -0.07(-0.27%)
Jun 10, 2021 25.72 26.43 25.29 25.80 2,606,815 +0.09(+0.34%)
Jun 09, 2021 27.77 27.99 25.52 25.71 5,707,818 -2.14(-7.69%)
Jun 08, 2021 27.84 28.05 27.58 27.85 1,554,144 -0.03(-0.10%)
Jun 07, 2021 28.06 28.16 27.49 27.88 1,718,314 -0.13(-0.47%)
Jun 04, 2021 28.32 28.34 27.60 28.01 1,134,900 -0.05(-0.19%)
Jun 03, 2021 27.35 28.41 27.25 28.07 2,682,363 +0.72(+2.62%)
Jun 02, 2021 26.70 27.38 26.56 27.35 1,954,657 +0.65(+2.42%)
Jun 01, 2021 27.08 27.29 26.68 26.70 1,662,216 -0.26(-0.95%)
May 28, 2021 26.16 26.98 26.14 26.96 1,347,224 +0.67(+2.56%)
May 27, 2021 25.98 26.41 25.88 26.29 2,647,776 +0.33(+1.29%)
May 26, 2021 25.60 26.17 25.56 25.95 1,321,969 +0.54(+2.14%)
May 25, 2021 25.49 25.61 25.33 25.41 1,158,921 +0.04(+0.14%)
May 24, 2021 25.50 25.66 25.34 25.37 770,609 -0.10(-0.38%)
May 21, 2021 25.61 25.73 25.21 25.47 952,175 -0.03(-0.10%)
May 20, 2021 25.24 25.60 25.18 25.50 924,323 +0.18(+0.69%)
May 19, 2021 24.99 25.34 24.82 25.32 1,145,759 +0.08(+0.31%)
May 18, 2021 25.50 25.67 25.15 25.24 1,527,150 -0.25(-0.96%)
May 17, 2021 25.48 25.72 25.10 25.49 1,125,043 +0.03(+0.10%)
May 14, 2021 25.45 25.85 25.32 25.46 1,503,605 +0.15(+0.59%)
May 13, 2021 24.73 25.49 24.73 25.31 1,549,196 +0.40(+1.62%)
May 12, 2021 25.19 25.34 24.78 24.91 1,767,908 -0.29(-1.15%)
May 11, 2021 24.69 25.53 24.57 25.20 2,048,754 +0.35(+1.41%)
May 10, 2021 24.43 25.13 24.28 24.85 2,156,387 +0.14(+0.57%)
May 07, 2021 24.81 25.01 24.51 24.71 1,545,457 -0.35(-1.40%)
May 06, 2021 24.49 25.14 24.22 25.06 1,930,046 +0.61(+2.48%)
May 05, 2021 25.27 25.65 23.87 24.45 3,660,137 -0.61(-2.45%)
May 04, 2021 25.87 26.37 24.54 25.07 4,687,899 -0.97(-3.71%)
May 03, 2021 26.01 26.50 25.65 26.03 2,121,643 +0.01(+0.03%)
Apr 30, 2021 26.21 26.43 25.88 26.02 1,268,382 -0.29(-1.10%)
Apr 29, 2021 26.71 26.88 25.96 26.31 1,579,954 -0.35(-1.32%)
Apr 28, 2021 27.10 27.31 26.55 26.66 1,155,739 -0.42(-1.56%)
Apr 27, 2021 27.15 27.46 27.06 27.09 1,387,407 -0.11(-0.39%)
Apr 26, 2021 27.10 27.51 26.98 27.19 1,516,091 +0.12(+0.44%)
Apr 23, 2021 27.02 27.43 26.93 27.07 1,066,398 +0.07(+0.24%)
Apr 22, 2021 27.38 27.57 26.96 27.01 1,376,245 -0.47(-1.69%)
Apr 21, 2021 27.36 27.59 27.02 27.47 946,969 +0.11(+0.42%)
Apr 20, 2021 28.06 28.06 27.35 27.36 775,579 -0.62(-2.23%)
Apr 19, 2021 27.72 28.07 27.56 27.98 865,220 +0.25(+0.92%)
Apr 16, 2021 27.44 27.87 27.24 27.73 892,991 +0.33(+1.22%)
Apr 15, 2021 27.43 28.10 27.29 27.39 1,257,827 -0.01(-0.03%)
Apr 14, 2021 26.96 27.57 26.96 27.40 821,752 +0.33(+1.23%)
Apr 13, 2021 27.39 27.66 26.89 27.07 1,426,624 -0.44(-1.60%)
Apr 12, 2021 27.32 27.92 27.26 27.51 1,342,510 +0.33(+1.21%)
Apr 09, 2021 27.39 27.53 27.04 27.18 1,498,718 -0.12(-0.43%)
Apr 08, 2021 28.04 28.19 27.26 27.30 1,676,601 -0.70(-2.51%)
Apr 07, 2021 27.74 28.17 27.72 28.00 926,551 +0.19(+0.69%)
Apr 06, 2021 28.36 28.41 27.72 27.81 1,319,406 -0.47(-1.65%)
Apr 05, 2021 27.89 28.34 27.81 28.27 1,333,570 +0.61(+2.19%)
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.