Virtu Financial Cm A (NQ: VIRT )

27.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:16 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 22.44 23.14 22.38 22.70 318,245 +0.20(+0.89%)
Jan 28, 2016 22.59 22.76 22.28 22.50 491,338 -0.11(-0.49%)
Jan 27, 2016 22.94 23.15 22.45 22.61 108,523 -0.35(-1.52%)
Jan 26, 2016 22.67 23.13 22.60 22.96 210,647 +0.34(+1.50%)
Jan 25, 2016 22.43 22.82 22.39 22.62 195,889 +0.12(+0.53%)
Jan 22, 2016 22.36 22.67 22.18 22.50 141,219 +0.24(+1.08%)
Jan 21, 2016 22.64 22.98 22.22 22.26 244,506 -0.45(-1.98%)
Jan 20, 2016 22.23 23.39 21.87 22.71 496,464 +0.44(+1.98%)
Jan 19, 2016 22.54 22.73 22.10 22.27 259,693 -0.03(-0.13%)
Jan 15, 2016 21.66 22.30 22.30 22.30 553,700 +0.40(+1.83%)
Jan 14, 2016 21.88 22.20 21.72 21.90 177,209 +0.10(+0.46%)
Jan 13, 2016 22.56 22.68 21.67 21.80 261,345 -0.76(-3.37%)
Jan 12, 2016 22.78 22.87 22.19 22.56 237,385 -0.06(-0.27%)
Jan 11, 2016 22.82 23.00 22.34 22.62 403,897 +0.46(+2.08%)
Jan 08, 2016 22.59 22.60 22.07 22.16 449,665 -0.28(-1.25%)
Jan 07, 2016 22.15 22.48 21.98 22.44 356,960 +0.12(+0.54%)
Jan 06, 2016 22.40 22.48 22.08 22.32 290,268 -0.14(-0.62%)
Jan 05, 2016 22.27 22.67 22.17 22.46 275,597 +0.23(+1.03%)
Jan 04, 2016 22.46 22.46 21.91 22.23 234,759 -0.41(-1.81%)
Dec 31, 2015 22.42 22.64 22.64 22.64 114,200 +0.13(+0.58%)
Dec 30, 2015 22.79 22.79 22.47 22.51 81,931 -0.24(-1.05%)
Dec 29, 2015 22.40 22.81 21.97 22.75 172,757 +0.46(+2.06%)
Dec 28, 2015 22.16 22.30 22.05 22.29 78,697 +0.08(+0.36%)
Dec 24, 2015 22.34 22.21 22.21 22.21 41,100 -0.14(-0.63%)
Dec 23, 2015 22.06 22.40 22.00 22.35 90,952 +0.30(+1.36%)
Dec 22, 2015 21.92 22.09 21.63 22.05 86,202 +0.16(+0.73%)
Dec 21, 2015 21.77 21.92 21.36 21.89 171,391 +0.20(+0.92%)
Dec 18, 2015 21.80 21.93 21.42 21.69 561,939 -0.12(-0.55%)
Dec 17, 2015 22.20 22.31 21.68 21.81 111,613 -0.39(-1.76%)
Dec 16, 2015 21.67 22.30 21.67 22.20 201,314 +0.39(+1.79%)
Dec 15, 2015 21.33 21.86 21.19 21.81 267,344 +0.53(+2.49%)
Dec 14, 2015 21.26 21.51 21.16 21.28 126,119 +0.01(+0.05%)
Dec 11, 2015 21.10 21.36 21.01 21.27 201,572 -0.07(-0.33%)
Dec 10, 2015 21.45 21.87 21.25 21.34 251,299 -0.15(-0.70%)
Dec 09, 2015 21.64 21.87 21.23 21.49 151,865 -0.17(-0.78%)
Dec 08, 2015 21.89 22.00 21.52 21.66 194,692 -0.17(-0.78%)
Dec 07, 2015 22.36 22.36 21.58 21.83 252,377 -0.51(-2.28%)
Dec 04, 2015 22.00 22.49 21.79 22.34 385,728 +0.38(+1.73%)
Dec 03, 2015 22.09 22.36 21.83 21.96 201,047 -0.07(-0.32%)
Dec 02, 2015 22.06 22.33 21.95 22.03 334,647 -0.03(-0.14%)
Dec 01, 2015 22.29 22.39 21.84 22.06 268,919 -0.19(-0.85%)
Nov 30, 2015 21.84 22.57 21.81 22.25 674,245 +0.37(+1.69%)
Nov 27, 2015 21.75 22.11 21.65 21.88 157,720 -0.10(-0.45%)
Nov 25, 2015 21.97 21.98 21.98 21.98 134,400 -0.03(-0.14%)
Nov 24, 2015 22.03 22.33 21.74 22.01 134,636 +0.02(+0.09%)
Nov 23, 2015 22.20 22.45 21.84 21.99 229,129 -0.20(-0.90%)
Nov 20, 2015 21.91 22.62 21.91 22.19 557,179 +0.29(+1.32%)
Nov 19, 2015 21.59 22.16 21.59 21.90 327,149 +0.31(+1.44%)
Nov 18, 2015 21.92 22.09 21.30 21.59 1,099,570 -0.33(-1.51%)
Nov 17, 2015 22.20 22.20 21.60 21.92 662,296 -0.26(-1.17%)
Nov 16, 2015 22.18 22.54 21.82 22.18 515,465 +0.03(+0.14%)
Nov 13, 2015 22.20 23.04 21.91 22.15 3,862,493 +0.00(+0.00%)
Nov 12, 2015 22.50 22.65 21.89 22.15 497,631 -0.95(-4.11%)
Nov 11, 2015 23.26 23.32 23.03 23.10 95,742 -0.06(-0.26%)
Nov 10, 2015 23.40 23.47 23.05 23.16 139,141 -0.16(-0.69%)
Nov 09, 2015 23.89 23.89 22.90 23.32 258,239 -0.76(-3.16%)
Nov 06, 2015 23.90 24.42 23.75 24.08 347,538 +0.22(+0.92%)
Nov 05, 2015 23.11 24.04 22.82 23.86 297,382 +0.67(+2.89%)
Nov 04, 2015 25.02 25.12 22.78 23.19 1,044,412 -1.91(-7.61%)
Nov 03, 2015 24.55 25.37 24.48 25.10 607,512 +0.57(+2.32%)
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.