Virtu Financial Cm A (NQ: VIRT )

31.64 -0.73 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 15.05 15.52 15.01 15.23 474,386 +0.13(+0.89%)
Jan 28, 2016 15.15 15.27 14.95 15.09 732,405 -0.07(-0.49%)
Jan 27, 2016 15.39 15.53 15.06 15.17 161,768 -0.23(-1.52%)
Jan 26, 2016 15.21 15.52 15.16 15.40 313,997 +0.23(+1.50%)
Jan 25, 2016 15.05 15.31 15.02 15.17 291,998 +0.08(+0.53%)
Jan 22, 2016 15.00 15.21 14.88 15.09 210,505 +0.16(+1.08%)
Jan 21, 2016 15.19 15.42 14.91 14.93 364,468 -0.30(-1.98%)
Jan 20, 2016 14.91 15.69 14.67 15.24 740,046 +0.30(+1.98%)
Jan 19, 2016 15.12 15.25 14.83 14.94 387,107 -0.02(-0.13%)
Jan 15, 2016 14.53 14.96 14.96 14.96 825,364 +0.27(+1.83%)
Jan 14, 2016 14.68 14.90 14.57 14.69 264,153 +0.07(+0.46%)
Jan 13, 2016 15.13 15.21 14.54 14.62 389,569 -0.51(-3.37%)
Jan 12, 2016 15.28 15.34 14.89 15.13 353,854 -0.04(-0.27%)
Jan 11, 2016 15.31 15.43 14.99 15.17 602,062 +0.31(+2.08%)
Jan 08, 2016 15.15 15.16 14.81 14.87 670,285 -0.19(-1.25%)
Jan 07, 2016 14.86 15.08 14.75 15.05 532,096 +0.08(+0.54%)
Jan 06, 2016 15.03 15.08 14.81 14.97 432,683 -0.09(-0.62%)
Jan 05, 2016 14.94 15.21 14.87 15.07 410,814 +0.15(+1.03%)
Jan 04, 2016 15.07 15.07 14.70 14.91 349,939 -0.28(-1.81%)
Dec 31, 2015 15.04 15.19 15.19 15.19 170,230 +0.09(+0.58%)
Dec 30, 2015 15.29 15.29 15.07 15.10 122,129 -0.16(-1.05%)
Dec 29, 2015 15.03 15.30 14.74 15.26 257,517 +0.31(+2.06%)
Dec 28, 2015 14.87 14.96 14.79 14.95 117,308 +0.05(+0.36%)
Dec 24, 2015 14.99 14.90 14.90 14.90 61,265 -0.09(-0.63%)
Dec 23, 2015 14.80 15.03 14.76 14.99 135,576 +0.20(+1.36%)
Dec 22, 2015 14.71 14.82 14.51 14.79 128,495 +0.11(+0.73%)
Dec 21, 2015 14.60 14.71 14.33 14.69 255,481 +0.13(+0.92%)
Dec 18, 2015 14.62 14.71 14.37 14.55 837,645 -0.08(-0.55%)
Dec 17, 2015 14.89 14.97 14.54 14.63 166,374 -0.26(-1.76%)
Dec 16, 2015 14.54 14.96 14.54 14.89 300,085 +0.26(+1.79%)
Dec 15, 2015 14.31 14.66 14.22 14.63 398,512 +0.36(+2.49%)
Dec 14, 2015 14.26 14.43 14.20 14.28 187,997 +0.01(+0.05%)
Dec 11, 2015 14.16 14.33 14.09 14.27 300,470 -0.05(-0.33%)
Dec 10, 2015 14.39 14.67 14.26 14.32 374,594 -0.10(-0.70%)
Dec 09, 2015 14.52 14.67 14.24 14.42 226,375 -0.11(-0.78%)
Dec 08, 2015 14.69 14.76 14.44 14.53 290,214 -0.11(-0.78%)
Dec 07, 2015 15.00 15.00 14.48 14.64 376,201 -0.34(-2.28%)
Dec 04, 2015 14.76 15.09 14.62 14.99 574,979 +0.25(+1.73%)
Dec 03, 2015 14.82 15.00 14.64 14.73 299,687 -0.05(-0.32%)
Dec 02, 2015 14.80 14.98 14.73 14.78 498,836 -0.02(-0.14%)
Dec 01, 2015 14.95 15.02 14.65 14.80 400,859 -0.13(-0.85%)
Nov 30, 2015 14.65 15.14 14.63 14.93 1,005,052 +0.25(+1.69%)
Nov 27, 2015 14.59 14.83 14.52 14.68 235,102 +0.09(+0.64%)
Nov 25, 2015 14.58 14.58 14.58 14.58 202,552 -0.02(-0.14%)
Nov 24, 2015 14.62 14.82 14.43 14.60 202,908 +0.01(+0.09%)
Nov 23, 2015 14.73 14.90 14.49 14.59 345,318 -0.13(-0.90%)
Nov 20, 2015 14.54 15.01 14.54 14.72 839,718 +0.19(+1.32%)
Nov 19, 2015 14.33 14.70 14.33 14.53 493,043 +0.21(+1.44%)
Nov 18, 2015 14.54 14.66 14.13 14.33 1,657,151 -0.22(-1.51%)
Nov 17, 2015 14.73 14.73 14.33 14.54 998,139 -0.17(-1.17%)
Nov 16, 2015 14.72 14.96 14.48 14.72 776,852 +0.02(+0.14%)
Nov 13, 2015 14.73 15.29 14.54 14.70 5,821,125 +0.00(+0.00%)
Nov 12, 2015 14.93 15.03 14.52 14.70 749,974 -0.63(-4.11%)
Nov 11, 2015 15.43 15.47 15.28 15.33 144,291 -0.04(-0.26%)
Nov 10, 2015 15.53 15.57 15.29 15.37 209,698 -0.11(-0.69%)
Nov 09, 2015 15.85 15.85 15.19 15.47 389,189 -0.50(-3.16%)
Nov 06, 2015 15.86 16.20 15.76 15.98 523,771 +0.15(+0.92%)
Nov 05, 2015 15.33 15.95 15.14 15.83 448,181 +0.44(+2.89%)
Nov 04, 2015 16.60 16.67 15.12 15.39 1,574,023 -1.27(-7.61%)
Nov 03, 2015 16.29 16.83 16.24 16.65 915,575 +0.38(+2.32%)
Nov 02, 2015 16.04 16.32 16.02 16.28 340,939 +0.22(+1.36%)
Oct 30, 2015 16.22 16.38 15.95 16.06 361,009 -0.09(-0.53%)
Oct 29, 2015 16.61 16.63 16.13 16.14 406,352 -0.46(-2.76%)
Oct 28, 2015 16.49 16.78 16.38 16.60 366,647 +0.17(+1.05%)
Oct 27, 2015 16.73 16.79 16.16 16.43 453,231 -0.33(-1.98%)
Oct 26, 2015 16.70 17.07 16.60 16.76 408,217 +0.13(+0.80%)
Oct 23, 2015 16.44 16.67 16.30 16.63 216,088 +0.35(+2.16%)
Oct 22, 2015 16.25 16.56 16.13 16.28 388,440 +0.13(+0.82%)
Oct 21, 2015 16.44 16.50 16.13 16.14 322,649 -0.31(-1.90%)
Oct 20, 2015 16.46 16.49 16.22 16.46 443,319 +0.07(+0.41%)
Oct 19, 2015 16.42 16.60 16.30 16.39 667,848 -0.07(-0.44%)
Oct 16, 2015 16.55 16.63 16.38 16.46 318,811 -0.11(-0.68%)
Oct 15, 2015 16.32 16.59 16.11 16.57 311,957 +0.28(+1.71%)
Oct 14, 2015 16.52 16.71 16.26 16.30 430,739 -0.16(-0.97%)
Oct 13, 2015 15.92 16.59 15.85 16.46 1,133,031 +0.56(+3.55%)
Oct 12, 2015 15.53 15.92 15.42 15.89 506,961 +0.33(+2.09%)
Oct 09, 2015 15.46 15.73 15.37 15.57 691,786 +0.17(+1.08%)
Oct 08, 2015 15.19 15.52 14.60 15.40 619,946 -0.07(-0.47%)
Oct 07, 2015 15.29 15.71 15.02 15.47 654,101 +0.29(+1.88%)
Oct 06, 2015 15.14 15.34 15.14 15.19 666,854 -0.01(-0.04%)
Oct 05, 2015 15.11 15.39 15.05 15.19 757,923 -0.05(-0.35%)
Oct 02, 2015 15.10 15.33 14.92 15.25 442,121 -0.02(-0.13%)
Oct 01, 2015 15.32 15.34 14.93 15.27 355,632 +0.06(+0.39%)
Sep 30, 2015 15.33 15.45 15.12 15.21 322,437 -0.03(-0.17%)
Sep 29, 2015 15.30 15.52 15.09 15.23 562,914 -0.39(-2.50%)
Sep 28, 2015 15.53 15.65 15.41 15.63 463,639 +0.10(+0.64%)
Sep 25, 2015 15.74 15.78 15.44 15.53 365,913 -0.11(-0.72%)
Sep 24, 2015 15.46 15.69 15.37 15.64 214,473 +0.13(+0.86%)
Sep 23, 2015 15.53 15.69 15.39 15.51 201,413 -0.03(-0.21%)
Sep 22, 2015 15.53 15.82 15.15 15.54 392,699 -0.09(-0.55%)
Sep 21, 2015 15.73 15.80 15.55 15.63 268,231 -0.14(-0.88%)
Sep 18, 2015 15.65 15.85 15.40 15.77 557,769 +0.02(+0.13%)
Sep 17, 2015 15.70 15.98 15.56 15.75 263,570 -0.01(-0.08%)
Sep 16, 2015 15.71 15.79 15.54 15.76 203,077 +0.11(+0.68%)
Sep 15, 2015 15.55 15.85 15.41 15.65 251,010 +0.20(+1.29%)
Sep 14, 2015 15.57 15.84 15.41 15.45 206,784 -0.08(-0.51%)
Sep 11, 2015 15.41 15.77 15.27 15.53 152,078 +0.00(+0.00%)
Sep 10, 2015 15.34 15.67 15.28 15.53 162,575 +0.11(+0.73%)
Sep 09, 2015 15.69 15.76 15.34 15.42 303,099 -0.23(-1.44%)
Sep 08, 2015 15.59 15.85 15.47 15.65 338,893 +0.20(+1.29%)
Sep 04, 2015 15.30 15.45 15.45 15.45 526,878 +0.03(+0.22%)
Sep 03, 2015 15.36 15.72 15.27 15.41 231,668 +0.05(+0.30%)
Sep 02, 2015 15.55 15.58 15.06 15.37 650,188 -0.35(-2.24%)
Sep 01, 2015 15.53 15.80 15.39 15.72 1,201,182 +0.10(+0.64%)
Aug 31, 2015 14.92 15.65 14.21 15.62 731,993 +0.70(+4.67%)
Aug 28, 2015 15.10 15.29 14.72 14.92 784,463 -0.15(-1.01%)
Aug 27, 2015 15.15 15.17 14.78 15.08 456,785 +0.09(+0.61%)
Aug 26, 2015 14.69 15.17 14.25 14.98 718,253 +0.51(+3.54%)
Aug 25, 2015 14.42 14.77 14.22 14.47 1,121,365 +0.47(+3.33%)
Aug 24, 2015 13.13 14.11 13.12 14.01 1,048,464 +0.41(+3.04%)
Aug 21, 2015 13.60 14.12 13.51 13.59 448,646 -0.26(-1.90%)
Aug 20, 2015 13.93 14.21 13.84 13.85 397,379 -0.14(-1.03%)
Aug 19, 2015 13.67 14.02 13.47 14.00 354,491 +0.28(+2.01%)
Aug 18, 2015 13.79 13.93 13.64 13.72 99,362 -0.07(-0.48%)
Aug 17, 2015 13.74 13.79 13.62 13.79 231,441 -0.07(-0.47%)
Aug 14, 2015 13.56 13.91 13.46 13.85 362,414 +0.24(+1.74%)
Aug 13, 2015 13.82 13.85 13.47 13.62 202,423 -0.20(-1.47%)
Aug 12, 2015 13.66 13.85 13.61 13.82 239,418 +0.11(+0.81%)
Aug 11, 2015 13.87 13.98 13.55 13.71 240,308 -0.18(-1.32%)
Aug 10, 2015 14.15 14.19 13.69 13.89 584,767 +0.11(+0.81%)
Aug 07, 2015 13.24 13.79 13.24 13.78 1,009,064 +0.50(+3.76%)
Aug 06, 2015 13.91 13.91 13.22 13.28 822,223 -0.35(-2.55%)
Aug 05, 2015 14.84 14.94 13.57 13.63 2,839,246 -1.64(-10.75%)
Aug 04, 2015 15.23 15.47 15.21 15.27 489,457 -0.09(-0.60%)
Aug 03, 2015 15.47 15.47 15.25 15.36 314,646 -0.07(-0.43%)
Jul 31, 2015 15.52 15.59 15.34 15.43 330,368 -0.05(-0.30%)
Jul 30, 2015 15.59 15.67 15.44 15.48 163,176 -0.12(-0.76%)
Jul 29, 2015 15.49 15.76 15.46 15.59 190,469 +0.07(+0.42%)
Jul 28, 2015 15.67 15.67 15.42 15.53 225,254 -0.09(-0.59%)
Jul 27, 2015 15.19 15.64 15.17 15.62 279,892 +0.25(+1.62%)
Jul 24, 2015 15.17 15.37 15.17 15.37 384,991 +0.17(+1.12%)
Jul 23, 2015 15.50 15.60 15.17 15.20 534,463 -0.29(-1.87%)
Jul 22, 2015 15.27 15.52 15.27 15.49 353,702 +0.16(+1.03%)
Jul 21, 2015 15.50 15.54 15.23 15.33 580,408 -0.23(-1.48%)
Jul 20, 2015 15.75 15.93 15.50 15.56 615,069 -0.17(-1.09%)
Jul 17, 2015 15.75 15.87 15.68 15.73 258,540 -0.07(-0.42%)
Jul 16, 2015 16.08 16.19 15.74 15.80 379,928 +0.01(+0.08%)
Jul 15, 2015 15.84 15.92 15.57 15.78 712,765 +0.07(+0.46%)
Jul 14, 2015 15.76 15.83 15.44 15.71 429,769 -0.11(-0.71%)
Jul 13, 2015 15.59 15.84 15.54 15.82 497,666 +0.12(+0.75%)
Jul 10, 2015 15.51 15.91 15.38 15.71 551,089 -0.04(-0.25%)
Jul 09, 2015 15.52 16.26 15.52 15.75 580,355 -0.20(-1.28%)
Jul 08, 2015 15.47 15.97 15.47 15.95 664,853 +0.32(+2.02%)
Jul 07, 2015 15.77 15.83 15.38 15.63 656,397 -0.13(-0.83%)
Jul 06, 2015 15.17 15.81 15.15 15.76 488,246 +0.39(+2.52%)
Jul 02, 2015 15.43 15.38 15.38 15.38 616,666 -0.02(-0.13%)
Jul 01, 2015 15.57 15.61 15.25 15.40 1,031,999 -0.02(-0.13%)
Jun 30, 2015 15.40 15.46 14.98 15.42 683,367 +0.19(+1.25%)
Jun 29, 2015 14.73 15.47 14.48 15.23 954,339 +0.36(+2.43%)
Jun 26, 2015 14.94 15.23 14.79 14.87 4,078,036 -0.12(-0.79%)
Jun 25, 2015 15.37 15.37 14.87 14.98 613,920 -0.30(-1.93%)
Jun 24, 2015 15.08 15.43 15.08 15.28 549,503 +0.07(+0.48%)
Jun 23, 2015 15.38 15.42 15.13 15.21 600,550 -0.11(-0.73%)
Jun 22, 2015 15.38 15.59 15.15 15.32 551,705 +0.11(+0.69%)
Jun 19, 2015 15.52 15.73 15.17 15.21 2,364,263 -0.35(-2.28%)
Jun 18, 2015 15.89 15.99 15.52 15.57 809,670 -0.26(-1.62%)
Jun 17, 2015 15.88 16.22 15.63 15.82 1,000,227 -0.08(-0.50%)
Jun 16, 2015 15.43 16.15 15.43 15.90 1,051,701 +0.49(+3.20%)
Jun 15, 2015 15.19 15.46 15.13 15.41 324,221 +0.16(+1.08%)
Jun 12, 2015 15.21 15.32 15.04 15.25 250,108 -0.06(-0.39%)
Jun 11, 2015 15.40 15.69 15.22 15.31 564,989 -0.11(-0.68%)
Jun 10, 2015 15.19 15.57 15.13 15.41 283,954 +0.22(+1.47%)
Jun 09, 2015 15.43 15.52 15.12 15.19 472,495 -0.19(-1.24%)
Jun 08, 2015 15.19 15.50 15.10 15.38 521,335 +0.17(+1.12%)
Jun 05, 2015 14.89 15.40 14.87 15.21 372,913 +0.27(+1.80%)
Jun 04, 2015 15.23 15.30 14.86 14.94 515,242 -0.24(-1.60%)
Jun 03, 2015 14.50 15.28 14.50 15.18 899,150 +0.61(+4.19%)
Jun 02, 2015 14.38 14.64 14.38 14.57 455,523 +0.18(+1.28%)
Jun 01, 2015 14.41 14.54 14.37 14.39 325,252 +0.01(+0.07%)
May 29, 2015 14.47 14.57 14.20 14.38 448,456 -0.14(-0.97%)
May 28, 2015 14.70 14.71 14.42 14.52 286,866 -0.20(-1.34%)
May 27, 2015 14.52 14.81 14.40 14.71 523,743 +0.18(+1.22%)
May 26, 2015 14.56 14.61 14.38 14.54 263,690 +0.02(+0.14%)
May 22, 2015 14.36 14.52 14.52 14.52 256,170 +0.05(+0.36%)
May 21, 2015 14.46 14.64 14.26 14.46 330,953 -0.17(-1.17%)
May 20, 2015 14.50 14.64 14.45 14.64 383,285 +0.05(+0.32%)
May 19, 2015 14.32 14.69 14.32 14.59 464,213 +0.12(+0.82%)
May 18, 2015 14.46 14.57 14.18 14.47 691,803 -0.14(-0.94%)
May 15, 2015 14.35 14.67 14.35 14.61 429,860 +0.18(+1.27%)
May 14, 2015 14.60 14.60 14.19 14.43 830,693 +0.09(+0.60%)
May 13, 2015 14.65 14.75 14.28 14.34 793,751 -0.32(-2.15%)
May 12, 2015 14.81 14.90 14.58 14.66 395,633 -0.13(-0.89%)
May 11, 2015 14.41 14.96 14.25 14.79 1,161,558 +0.14(+0.99%)
May 08, 2015 14.75 15.07 14.62 14.64 1,025,837 -0.06(-0.40%)
May 07, 2015 14.74 14.74 14.64 14.70 715,770 +0.16(+1.13%)
May 06, 2015 14.67 14.77 14.35 14.54 1,285,579 +0.23(+1.61%)
May 05, 2015 14.04 14.35 13.97 14.31 697,118 +0.42(+3.03%)
May 04, 2015 14.08 14.24 13.81 13.89 1,005,474 -0.16(-1.17%)
May 01, 2015 14.18 14.23 13.99 14.05 466,857 +0.01(+0.05%)
Apr 30, 2015 14.07 14.40 13.81 14.04 661,414 +0.05(+0.38%)
Apr 29, 2015 14.00 14.46 13.89 13.99 447,425 -0.24(-1.71%)
Apr 28, 2015 13.97 14.30 13.62 14.23 1,099,727 +0.28(+2.02%)
Apr 27, 2015 14.71 14.71 13.81 13.95 1,804,288 -0.59(-4.08%)
Apr 24, 2015 15.02 15.05 14.54 14.55 1,138,597 -0.29(-1.97%)
Apr 23, 2015 14.31 14.87 14.20 14.84 682,067 +0.52(+3.62%)
Apr 22, 2015 14.77 14.90 14.08 14.32 1,426,088 -0.35(-2.42%)
Apr 21, 2015 15.10 15.28 14.48 14.67 1,892,524 -0.40(-2.66%)
Apr 20, 2015 15.82 15.92 15.01 15.08 2,983,775 +0.20(+1.32%)
Apr 17, 2015 14.74 15.73 14.64 14.88 5,892,298 +0.32(+2.16%)
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.