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 (%)
May 31, 2017 11.99 12.28 11.95 12.14 1,165,274 +0.11(+0.93%)
May 30, 2017 11.91 12.21 11.91 12.02 658,705 +0.10(+0.87%)
May 26, 2017 11.85 12.07 11.81 11.92 872,654 -0.07(-0.61%)
May 25, 2017 12.10 12.21 11.88 11.99 919,691 -0.15(-1.21%)
May 24, 2017 11.81 12.29 11.75 12.14 1,257,194 +0.33(+2.80%)
May 23, 2017 11.70 11.96 11.66 11.81 845,776 +0.11(+0.94%)
May 22, 2017 11.44 11.70 11.44 11.70 579,160 +0.29(+2.57%)
May 19, 2017 11.48 11.59 11.41 11.41 479,894 -0.07(-0.64%)
May 18, 2017 11.41 11.63 11.37 11.48 632,687 +0.00(+0.00%)
May 17, 2017 11.30 11.55 11.30 11.48 658,827 +0.11(+0.97%)
May 16, 2017 11.44 11.52 11.33 11.37 575,771 -0.07(-0.64%)
May 15, 2017 11.44 11.55 11.33 11.44 758,083 +0.04(+0.32%)
May 12, 2017 11.22 11.48 11.22 11.41 751,179 +0.15(+1.30%)
May 11, 2017 11.33 11.42 11.26 11.26 734,844 -0.07(-0.65%)
May 10, 2017 11.30 11.53 11.22 11.33 739,580 +0.07(+0.65%)
May 09, 2017 11.26 11.30 11.19 11.26 320,086 +0.07(+0.66%)
May 08, 2017 11.00 11.24 10.90 11.19 722,698 +0.18(+1.67%)
May 05, 2017 10.93 11.11 10.71 11.00 690,644 +0.00(+0.00%)
May 04, 2017 11.00 11.63 10.86 11.00 1,001,841 -0.29(-2.60%)
May 03, 2017 11.22 11.37 11.11 11.30 881,542 +0.00(+0.00%)
May 02, 2017 11.19 11.30 11.08 11.30 568,518 +0.11(+0.98%)
May 01, 2017 11.30 11.44 11.19 11.19 497,005 -0.11(-0.97%)
Apr 28, 2017 11.59 11.66 11.22 11.30 615,815 -0.22(-1.91%)
Apr 27, 2017 11.59 11.70 11.48 11.52 455,937 -0.04(-0.32%)
Apr 26, 2017 11.77 11.79 11.55 11.55 1,050,626 -0.26(-2.17%)
Apr 25, 2017 11.70 11.85 11.66 11.81 837,911 +0.18(+1.58%)
Apr 24, 2017 11.85 11.85 11.44 11.63 1,451,289 -0.15(-1.25%)
Apr 21, 2017 12.14 12.14 11.52 11.77 1,623,755 -0.29(-2.43%)
Apr 20, 2017 11.77 12.28 11.66 12.07 4,085,597 +1.10(+10.03%)
Apr 19, 2017 11.19 11.37 10.93 10.97 1,022,259 -0.22(-1.97%)
Apr 18, 2017 11.30 11.37 10.97 11.19 1,093,523 -0.15(-1.29%)
Apr 17, 2017 11.44 11.44 11.22 11.33 653,703 -0.11(-0.96%)
Apr 13, 2017 11.30 11.59 11.20 11.44 783,013 +0.18(+1.63%)
Apr 12, 2017 11.04 11.41 11.00 11.26 1,227,644 +0.15(+1.32%)
Apr 11, 2017 11.41 11.59 11.08 11.11 921,020 -0.29(-2.57%)
Apr 10, 2017 11.48 11.70 11.41 11.41 695,813 -0.04(-0.32%)
Apr 07, 2017 11.44 11.66 11.41 11.44 726,169 -0.07(-0.64%)
Apr 06, 2017 11.66 11.79 11.52 11.52 484,844 -0.18(-1.57%)
Apr 05, 2017 12.07 12.07 11.66 11.70 768,759 -0.29(-2.45%)
Apr 04, 2017 12.36 12.36 11.96 11.99 455,776 -0.40(-3.25%)
Apr 03, 2017 12.36 12.47 12.32 12.40 460,227 -0.07(-0.59%)
Mar 31, 2017 12.36 12.51 12.36 12.47 261,964 +0.07(+0.59%)
Mar 30, 2017 12.29 12.45 12.10 12.40 280,909 +0.15(+1.20%)
Mar 29, 2017 12.29 12.32 12.10 12.25 431,985 -0.04(-0.30%)
Mar 28, 2017 12.47 12.54 12.21 12.29 340,202 -0.26(-2.05%)
Mar 27, 2017 12.36 12.73 12.29 12.54 626,697 +0.22(+1.79%)
Mar 24, 2017 12.14 12.40 12.07 12.32 617,513 +0.18(+1.51%)
Mar 23, 2017 12.10 12.14 11.92 12.14 703,443 +0.07(+0.61%)
Mar 22, 2017 11.88 12.18 11.77 12.07 596,248 +0.11(+0.92%)
Mar 21, 2017 12.10 12.10 11.66 11.96 1,136,486 -0.11(-0.91%)
Mar 20, 2017 12.03 12.29 11.85 12.07 911,520 -0.04(-0.30%)
Mar 17, 2017 12.18 12.54 12.07 12.10 1,739,044 -0.11(-0.90%)
Mar 16, 2017 12.21 12.29 11.74 12.21 3,238,179 -0.07(-0.60%)
Mar 15, 2017 12.36 13.06 12.10 12.29 1,042,900 -0.07(-0.59%)
Mar 14, 2017 12.10 12.43 12.07 12.36 397,977 +0.18(+1.51%)
Mar 13, 2017 12.29 12.36 12.14 12.18 823,932 -0.22(-1.77%)
Mar 10, 2017 12.43 12.58 12.32 12.40 420,932 +0.00(+0.00%)
Mar 09, 2017 12.43 12.58 12.32 12.40 1,013,967 -0.15(-1.17%)
Mar 08, 2017 12.65 12.73 12.32 12.54 746,999 -0.11(-0.87%)
Mar 07, 2017 12.80 12.80 12.56 12.65 335,314 -0.11(-0.86%)
Mar 06, 2017 12.84 12.84 12.62 12.76 256,506 -0.11(-0.85%)
Mar 03, 2017 12.76 12.91 12.58 12.87 281,586 +0.11(+0.86%)
Mar 02, 2017 13.02 13.02 12.73 12.76 319,990 -0.29(-2.25%)
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.