Virtu Financial Cm A (NQ: VIRT )

27.00 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 27.50 27.95 26.58 27.00 2,153,432 -0.11(-0.42%)
Feb 23, 2021 26.51 27.13 26.12 27.11 2,155,653 +0.15(+0.54%)
Feb 22, 2021 27.77 27.93 26.88 26.97 1,969,849 -1.01(-3.61%)
Feb 19, 2021 28.11 28.46 27.84 27.98 1,311,400 -0.11(-0.41%)
Feb 18, 2021 28.23 28.65 27.55 28.09 1,420,242 -0.29(-1.04%)
Feb 17, 2021 29.08 29.08 27.64 28.39 1,684,417 -0.74(-2.54%)
Feb 16, 2021 27.48 29.17 27.10 29.13 2,557,921 +1.87(+6.86%)
Feb 12, 2021 27.84 28.37 27.16 27.26 1,632,100 -0.51(-1.84%)
Feb 11, 2021 28.99 29.26 27.10 27.77 3,176,578 -1.29(-4.44%)
Feb 10, 2021 28.03 29.23 27.90 29.06 2,884,365 +1.03(+3.67%)
Feb 09, 2021 28.02 28.35 27.57 28.03 1,582,981 +0.07(+0.25%)
Feb 08, 2021 28.42 28.42 27.60 27.96 1,247,794 +0.32(+1.18%)
Feb 05, 2021 27.46 28.08 27.23 27.64 1,272,900 +0.18(+0.64%)
Feb 04, 2021 27.70 27.96 26.53 27.46 1,622,259 -0.13(-0.47%)
Feb 03, 2021 28.48 28.88 27.34 27.59 2,926,341 -0.39(-1.39%)
Feb 02, 2021 29.08 29.24 27.85 27.98 2,732,982 -1.66(-5.60%)
Feb 01, 2021 28.28 29.76 27.93 29.64 2,939,990 +1.87(+6.73%)
Jan 29, 2021 27.51 27.98 26.88 27.77 4,443,100 +0.82(+3.04%)
Jan 28, 2021 28.50 29.42 26.42 26.95 5,946,904 -0.49(-1.79%)
Jan 27, 2021 26.14 27.81 26.10 27.44 3,245,025 +1.25(+4.77%)
Jan 26, 2021 26.31 26.38 25.60 26.19 1,100,991 -0.11(-0.42%)
Jan 25, 2021 24.87 26.60 24.56 26.30 1,555,048 +1.46(+5.88%)
Jan 22, 2021 24.78 24.98 24.59 24.84 762,000 +0.11(+0.44%)
Jan 21, 2021 24.64 24.90 24.63 24.73 398,308 +0.06(+0.24%)
Jan 20, 2021 24.84 25.04 24.60 24.67 480,509 -0.10(-0.40%)
Jan 19, 2021 24.56 24.92 24.39 24.77 960,983 +0.31(+1.27%)
Jan 15, 2021 24.62 24.69 24.28 24.46 529,500 -0.21(-0.85%)
Jan 14, 2021 24.67 24.80 24.24 24.67 981,464 +0.09(+0.37%)
Jan 13, 2021 24.34 25.23 24.19 24.58 1,354,581 +0.34(+1.40%)
Jan 12, 2021 24.25 24.76 24.03 24.24 1,656,976 +0.16(+0.66%)
Jan 11, 2021 25.50 25.59 24.00 24.08 1,572,332 -1.56(-6.08%)
Jan 08, 2021 25.60 25.99 25.28 25.64 1,007,000 +0.04(+0.16%)
Jan 07, 2021 26.01 26.26 25.49 25.60 1,026,304 -0.36(-1.39%)
Jan 06, 2021 25.28 26.00 25.06 25.96 1,444,424 +0.79(+3.14%)
Jan 05, 2021 25.32 25.60 25.10 25.17 832,725 -0.08(-0.32%)
Jan 04, 2021 25.32 25.50 24.55 25.25 736,546 +0.08(+0.32%)
Dec 31, 2020 25.17 25.17 25.17 547,750 +0.34(+1.37%)
Dec 30, 2020 24.59 24.95 24.50 24.83 547,750 +0.25(+1.02%)
Dec 29, 2020 25.03 25.15 24.46 24.58 554,732 -0.42(-1.68%)
Dec 28, 2020 25.04 25.28 24.93 25.00 472,911 -0.05(-0.20%)
Dec 24, 2020 25.26 25.26 25.00 25.05 197,600 -0.08(-0.32%)
Dec 23, 2020 25.33 25.65 25.09 25.13 649,103 -0.13(-0.51%)
Dec 22, 2020 24.96 25.32 24.90 25.26 627,281 +0.28(+1.12%)
Dec 21, 2020 24.96 25.29 24.61 24.98 823,898 +0.11(+0.44%)
Dec 18, 2020 24.50 25.07 24.45 24.87 1,725,900 +0.42(+1.72%)
Dec 17, 2020 23.75 24.45 23.72 24.45 857,113 +0.78(+3.30%)
Dec 16, 2020 23.90 23.98 23.66 23.67 825,133 -0.19(-0.82%)
Dec 15, 2020 23.45 23.92 23.43 23.86 792,272 +0.54(+2.29%)
Dec 14, 2020 23.27 23.74 23.05 23.33 1,274,726 +0.33(+1.43%)
Dec 11, 2020 23.22 23.39 22.97 23.00 736,700 -0.29(-1.25%)
Dec 10, 2020 23.58 23.60 23.16 23.29 764,589 -0.30(-1.27%)
Dec 09, 2020 23.39 23.75 23.35 23.59 870,091 -0.15(-0.63%)
Dec 08, 2020 23.51 23.86 23.34 23.74 657,009 +0.23(+0.96%)
Dec 07, 2020 23.47 23.75 23.34 23.51 693,232 +0.12(+0.53%)
Dec 04, 2020 23.48 23.73 23.18 23.39 677,500 +0.02(+0.09%)
Dec 03, 2020 23.31 23.57 23.08 23.37 659,986 +0.17(+0.73%)
Dec 02, 2020 23.25 23.81 23.00 23.20 880,585 -0.12(-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.