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 (%)
May 31, 2019 17.99 18.38 17.87 18.32 1,784,458 +0.40(+2.22%)
May 30, 2019 18.30 18.32 17.76 17.92 1,229,919 -0.35(-1.90%)
May 29, 2019 17.84 18.31 17.52 18.27 2,081,284 +0.33(+1.84%)
May 28, 2019 18.52 18.52 17.91 17.94 1,459,848 -0.62(-3.35%)
May 24, 2019 18.68 18.75 18.52 18.56 1,579,454 -0.04(-0.21%)
May 23, 2019 18.37 18.62 18.26 18.60 1,463,505 +0.20(+1.07%)
May 22, 2019 18.67 18.78 18.23 18.40 1,184,692 -0.28(-1.48%)
May 21, 2019 18.71 18.82 18.61 18.68 1,172,469 -0.03(-0.17%)
May 20, 2019 18.58 18.76 18.24 18.71 1,434,382 +0.17(+0.89%)
May 17, 2019 18.64 18.99 18.54 18.54 1,473,666 -0.20(-1.05%)
May 16, 2019 18.76 18.89 18.53 18.74 2,208,187 +0.09(+0.51%)
May 15, 2019 18.22 18.74 17.98 18.65 10,679,706 -0.49(-2.55%)
May 14, 2019 19.54 19.54 19.02 19.13 1,845,851 -0.43(-2.21%)
May 13, 2019 19.09 19.69 19.02 19.57 1,768,670 +0.41(+2.14%)
May 10, 2019 19.51 19.51 18.99 19.16 1,123,918 -0.34(-1.74%)
May 09, 2019 19.23 19.69 19.11 19.50 1,563,341 +0.32(+1.64%)
May 08, 2019 19.02 19.22 18.84 19.18 1,138,509 +0.20(+1.04%)
May 07, 2019 18.93 19.04 18.62 18.98 1,464,553 +0.01(+0.04%)
May 06, 2019 18.32 19.36 18.32 18.98 1,335,575 +0.68(+3.70%)
May 03, 2019 18.65 18.72 17.84 18.30 2,542,595 -0.60(-3.17%)
May 02, 2019 19.24 19.29 18.82 18.90 1,257,466 -0.28(-1.48%)
May 01, 2019 19.24 19.47 19.12 19.18 1,286,091 -0.17(-0.90%)
Apr 30, 2019 19.61 19.66 19.07 19.35 942,770 -0.17(-0.89%)
Apr 29, 2019 19.48 19.64 19.39 19.53 503,017 +0.05(+0.24%)
Apr 26, 2019 19.67 19.72 19.39 19.48 628,124 -0.15(-0.76%)
Apr 25, 2019 19.72 19.86 19.58 19.63 767,161 -0.15(-0.76%)
Apr 24, 2019 19.63 19.86 19.38 19.78 954,393 +0.15(+0.76%)
Apr 23, 2019 19.90 19.95 19.43 19.63 1,067,756 -0.28(-1.42%)
Apr 22, 2019 19.86 20.07 19.76 19.91 940,747 +0.06(+0.28%)
Apr 18, 2019 19.58 20.04 19.33 19.86 1,183,352 +0.61(+3.15%)
Apr 17, 2019 19.22 19.43 18.95 19.25 725,294 +0.02(+0.12%)
Apr 16, 2019 19.09 19.43 18.97 19.23 1,036,486 +0.21(+1.12%)
Apr 15, 2019 19.37 19.40 18.92 19.02 764,980 -0.41(-2.11%)
Apr 12, 2019 19.50 19.68 19.05 19.43 885,038 +0.03(+0.16%)
Apr 11, 2019 19.85 19.85 19.33 19.39 1,023,224 -0.44(-2.22%)
Apr 10, 2019 19.72 19.95 19.56 19.84 1,215,569 +0.04(+0.20%)
Apr 09, 2019 19.21 19.88 19.13 19.80 1,233,190 +0.38(+1.95%)
Apr 08, 2019 20.00 20.00 19.36 19.42 828,927 -0.69(-3.45%)
Apr 05, 2019 20.07 20.20 19.98 20.11 840,208 +0.03(+0.16%)
Apr 04, 2019 19.84 20.14 19.81 20.08 883,745 +0.21(+1.07%)
Apr 03, 2019 20.10 20.13 19.76 19.87 1,468,435 -0.20(-1.02%)
Apr 02, 2019 19.47 20.28 19.43 20.07 1,267,458 +0.65(+3.37%)
Apr 01, 2019 18.74 19.45 18.74 19.42 1,045,908 +0.72(+3.83%)
Mar 29, 2019 18.96 19.00 18.68 18.70 1,003,398 -0.13(-0.67%)
Mar 28, 2019 18.75 18.88 18.67 18.83 892,610 +0.05(+0.25%)
Mar 27, 2019 18.96 18.96 18.69 18.78 677,534 -0.18(-0.96%)
Mar 26, 2019 18.90 19.28 18.70 18.96 681,513 -0.29(-1.51%)
Mar 25, 2019 19.18 19.50 18.90 19.25 958,207 +0.05(+0.25%)
Mar 22, 2019 18.68 19.32 18.28 19.21 957,426 +0.47(+2.52%)
Mar 21, 2019 19.17 19.23 18.58 18.73 1,432,504 -0.41(-2.14%)
Mar 20, 2019 19.48 19.57 19.01 19.14 1,101,104 -0.35(-1.82%)
Mar 19, 2019 19.69 19.69 19.37 19.50 764,329 -0.13(-0.68%)
Mar 18, 2019 19.73 19.74 19.48 19.63 633,660 -0.02(-0.12%)
Mar 15, 2019 19.88 19.93 19.54 19.65 1,107,916 -0.18(-0.91%)
Mar 14, 2019 19.89 20.12 19.81 19.84 980,942 -0.06(-0.28%)
Mar 13, 2019 20.02 20.06 19.64 19.89 727,186 -0.08(-0.39%)
Mar 12, 2019 19.87 20.22 19.71 19.97 750,339 +0.13(+0.63%)
Mar 11, 2019 19.62 19.92 19.49 19.84 615,229 +0.17(+0.88%)
Mar 08, 2019 19.87 19.97 19.60 19.67 871,449 -0.20(-0.99%)
Mar 07, 2019 19.84 19.95 19.51 19.87 814,988 +0.03(+0.16%)
Mar 06, 2019 20.09 20.21 19.64 19.84 672,434 -0.25(-1.25%)
Mar 05, 2019 20.02 20.13 19.87 20.09 452,008 -0.01(-0.04%)
Mar 04, 2019 20.17 20.26 19.87 20.10 789,178 -0.06(-0.27%)
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.