Virtu Financial Cm A (NQ: VIRT )

31.75 -0.62 (-1.92%)
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 12.31 12.42 12.24 12.38 577,908 +0.06(+0.50%)
Jun 29, 2016 12.17 12.34 12.08 12.32 248,929 +0.24(+1.99%)
Jun 28, 2016 11.97 12.13 11.90 12.08 320,755 +0.17(+1.44%)
Jun 27, 2016 12.04 12.15 11.84 11.90 735,094 -0.29(-2.37%)
Jun 24, 2016 12.29 12.72 12.10 12.19 2,146,157 +0.04(+0.34%)
Jun 23, 2016 12.21 12.29 12.07 12.15 319,731 -0.02(-0.17%)
Jun 22, 2016 12.20 12.28 11.98 12.17 497,421 -0.03(-0.23%)
Jun 21, 2016 12.09 12.22 12.00 12.20 271,556 +0.14(+1.20%)
Jun 20, 2016 12.06 12.38 12.04 12.06 351,609 +0.08(+0.63%)
Jun 17, 2016 12.28 12.52 11.94 11.98 1,075,927 -0.29(-2.35%)
Jun 16, 2016 12.18 12.30 12.10 12.27 288,378 +0.03(+0.28%)
Jun 15, 2016 12.26 12.34 12.08 12.23 569,199 +0.04(+0.34%)
Jun 14, 2016 11.98 12.44 11.98 12.19 567,140 +0.15(+1.26%)
Jun 13, 2016 12.14 12.24 11.98 12.04 301,612 -0.17(-1.41%)
Jun 10, 2016 12.04 12.24 11.97 12.21 337,904 +0.07(+0.57%)
Jun 09, 2016 12.28 12.29 12.07 12.15 273,045 -0.17(-1.40%)
Jun 08, 2016 12.48 12.61 12.21 12.32 730,110 -0.19(-1.54%)
Jun 07, 2016 12.51 12.66 12.32 12.51 321,178 +0.02(+0.16%)
Jun 06, 2016 12.51 12.61 12.43 12.49 238,893 +0.01(+0.06%)
Jun 03, 2016 12.44 12.52 12.24 12.48 369,270 +0.01(+0.05%)
Jun 02, 2016 12.36 12.53 12.21 12.48 363,190 +0.10(+0.83%)
Jun 01, 2016 12.18 12.41 12.16 12.37 418,344 +0.12(+1.01%)
May 31, 2016 12.10 12.26 11.96 12.25 582,700 +0.18(+1.48%)
May 27, 2016 11.86 12.07 12.07 12.07 390,274 +0.17(+1.39%)
May 26, 2016 11.86 11.99 11.70 11.90 445,267 +0.06(+0.52%)
May 25, 2016 11.98 12.15 11.82 11.84 544,517 -0.17(-1.41%)
May 24, 2016 11.86 12.11 11.86 12.01 613,551 +0.27(+2.31%)
May 23, 2016 11.80 11.86 11.68 11.74 459,388 -0.06(-0.52%)
May 20, 2016 11.67 11.88 11.67 11.80 496,059 +0.14(+1.22%)
May 19, 2016 11.75 11.83 11.75 11.66 685,907 -0.16(-1.38%)
May 18, 2016 11.82 11.97 11.76 11.82 627,724 +0.03(+0.29%)
May 17, 2016 12.11 12.14 11.76 11.79 454,044 -0.39(-3.18%)
May 16, 2016 12.11 12.37 12.10 12.18 572,984 +0.12(+0.96%)
May 13, 2016 12.15 12.32 12.01 12.06 463,742 -0.08(-0.67%)
May 12, 2016 12.41 12.41 11.96 12.14 1,161,919 -0.26(-2.13%)
May 11, 2016 12.77 12.85 12.14 12.41 449,206 -0.35(-2.71%)
May 10, 2016 12.93 12.96 12.68 12.75 262,194 -0.11(-0.84%)
May 09, 2016 12.77 12.99 12.68 12.86 217,815 +0.04(+0.32%)
May 06, 2016 12.73 12.87 12.63 12.82 232,045 +0.11(+0.85%)
May 05, 2016 13.13 13.42 12.64 12.71 587,889 -0.42(-3.20%)
May 04, 2016 13.57 13.65 12.98 13.13 831,625 -0.69(-4.96%)
May 03, 2016 14.25 14.33 13.74 13.82 501,235 -0.59(-4.10%)
May 02, 2016 14.24 14.50 14.12 14.41 226,565 +0.26(+1.87%)
Apr 29, 2016 14.19 14.38 14.05 14.14 369,013 -0.05(-0.38%)
Apr 28, 2016 14.48 14.57 14.18 14.20 205,560 -0.33(-2.29%)
Apr 27, 2016 14.54 14.63 14.35 14.53 149,210 -0.01(-0.09%)
Apr 26, 2016 14.57 14.71 14.41 14.54 175,742 +0.00(+0.00%)
Apr 25, 2016 14.66 14.82 14.41 14.54 142,787 -0.15(-1.02%)
Apr 22, 2016 14.66 14.79 14.60 14.69 161,193 +0.07(+0.46%)
Apr 21, 2016 14.40 14.64 14.35 14.62 212,607 +0.14(+0.94%)
Apr 20, 2016 14.53 14.55 14.29 14.49 153,561 +0.01(+0.09%)
Apr 19, 2016 14.39 14.53 14.16 14.48 147,170 +0.17(+1.19%)
Apr 18, 2016 14.18 14.37 14.12 14.31 116,687 +0.08(+0.57%)
Apr 15, 2016 14.18 14.29 14.11 14.22 247,725 -0.03(-0.19%)
Apr 14, 2016 14.36 14.54 14.12 14.25 651,642 -0.14(-0.99%)
Apr 13, 2016 14.40 14.64 14.22 14.39 272,520 -0.03(-0.19%)
Apr 12, 2016 14.37 14.59 14.33 14.42 233,517 -0.06(-0.42%)
Apr 11, 2016 14.53 14.79 14.32 14.48 256,511 +0.00(+0.00%)
Apr 08, 2016 14.63 14.83 14.45 14.48 405,900 -0.11(-0.74%)
Apr 07, 2016 14.41 14.63 14.31 14.59 363,992 +0.12(+0.80%)
Apr 06, 2016 14.36 14.54 14.29 14.48 245,703 +0.16(+1.14%)
Apr 05, 2016 14.79 14.81 14.30 14.31 374,578 -0.50(-3.34%)
Apr 04, 2016 15.04 15.16 14.79 14.81 175,248 -0.22(-1.49%)
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.