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 (%)
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%)
Jan 04, 2021 21.65 21.80 20.99 21.59 861,592 +0.07(+0.32%)
Dec 31, 2020 21.52 21.52 21.52 640,743 +0.29(+1.37%)
Dec 30, 2020 21.02 21.33 20.94 21.23 640,743 +0.21(+1.02%)
Dec 29, 2020 21.40 21.50 20.91 21.01 648,911 -0.36(-1.68%)
Dec 28, 2020 21.41 21.61 21.31 21.37 553,199 -0.04(-0.20%)
Dec 24, 2020 21.59 21.59 21.37 21.41 231,147 -0.07(-0.32%)
Dec 23, 2020 21.65 21.93 21.45 21.48 759,304 -0.11(-0.51%)
Dec 22, 2020 21.34 21.65 21.29 21.59 733,777 +0.24(+1.12%)
Dec 21, 2020 21.34 21.62 21.04 21.35 963,774 +0.09(+0.44%)
Dec 18, 2020 20.94 21.43 20.90 21.26 2,018,913 +0.36(+1.72%)
Dec 17, 2020 20.30 20.90 20.28 20.90 1,002,628 +0.67(+3.30%)
Dec 16, 2020 20.43 20.50 20.23 20.23 965,219 -0.17(-0.82%)
Dec 15, 2020 20.05 20.45 20.03 20.40 926,779 +0.46(+2.29%)
Dec 14, 2020 19.89 20.29 19.70 19.94 1,491,141 +0.28(+1.43%)
Dec 11, 2020 19.85 20.00 19.64 19.66 861,772 -0.25(-1.25%)
Dec 10, 2020 20.16 20.17 19.80 19.91 894,396 -0.26(-1.27%)
Dec 09, 2020 20.00 20.30 19.96 20.17 1,017,810 -0.13(-0.63%)
Dec 08, 2020 20.10 20.40 19.95 20.29 768,552 +0.19(+0.96%)
Dec 07, 2020 20.06 20.30 19.95 20.10 810,925 +0.11(+0.53%)
Dec 04, 2020 20.07 20.28 19.82 20.00 792,522 +0.02(+0.09%)
Dec 03, 2020 19.93 20.15 19.73 19.98 772,034 +0.15(+0.73%)
Dec 02, 2020 19.88 20.35 19.66 19.83 1,030,085 -0.10(-0.51%)
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.