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 (%)
Jun 30, 2021 24.22 24.25 23.89 24.02 1,640,557 -0.17(-0.68%)
Jun 29, 2021 24.11 24.33 24.01 24.18 838,038 +0.14(+0.58%)
Jun 28, 2021 24.10 24.21 23.72 24.04 1,132,911 -0.08(-0.32%)
Jun 25, 2021 23.89 24.38 23.78 24.12 4,749,475 +0.31(+1.31%)
Jun 24, 2021 24.21 24.30 23.62 23.81 2,832,539 -0.44(-1.83%)
Jun 23, 2021 25.01 25.13 24.17 24.25 2,731,785 -0.78(-3.12%)
Jun 22, 2021 25.08 25.18 24.84 25.03 941,950 -0.05(-0.21%)
Jun 21, 2021 25.05 25.28 24.96 25.08 1,169,679 +0.12(+0.49%)
Jun 18, 2021 25.52 25.72 24.94 24.96 1,508,807 -0.58(-2.28%)
Jun 17, 2021 25.17 26.42 24.69 25.55 2,042,469 +0.42(+1.66%)
Jun 16, 2021 25.02 25.15 24.78 25.13 1,281,006 +0.13(+0.52%)
Jun 15, 2021 25.10 25.28 24.83 25.00 1,217,748 -0.11(-0.45%)
Jun 14, 2021 25.35 25.62 25.00 25.11 1,482,746 -0.15(-0.58%)
Jun 11, 2021 25.50 25.77 25.11 25.26 1,553,434 -0.07(-0.27%)
Jun 10, 2021 25.25 25.95 24.82 25.33 2,655,416 +0.09(+0.34%)
Jun 09, 2021 27.26 27.48 25.05 25.24 5,814,233 -2.10(-7.69%)
Jun 08, 2021 27.33 27.53 27.07 27.34 1,583,120 -0.03(-0.09%)
Jun 07, 2021 27.54 27.64 26.99 27.37 1,750,350 -0.13(-0.47%)
Jun 04, 2021 27.80 27.82 27.10 27.50 1,156,059 -0.05(-0.19%)
Jun 03, 2021 26.85 27.89 26.75 27.55 2,732,373 +0.70(+2.62%)
Jun 02, 2021 26.21 26.88 26.08 26.85 1,991,099 +0.63(+2.42%)
Jun 01, 2021 26.59 26.79 26.19 26.21 1,693,206 -0.25(-0.95%)
May 28, 2021 25.68 26.48 25.66 26.47 1,372,341 +0.66(+2.56%)
May 27, 2021 25.50 25.92 25.41 25.81 2,697,141 +0.33(+1.29%)
May 26, 2021 25.13 25.69 25.09 25.48 1,346,615 +0.53(+2.14%)
May 25, 2021 25.02 25.14 24.87 24.94 1,180,528 +0.03(+0.14%)
May 24, 2021 25.03 25.19 24.87 24.91 784,976 -0.09(-0.38%)
May 21, 2021 25.14 25.26 24.75 25.00 969,927 -0.03(-0.10%)
May 20, 2021 24.78 25.13 24.72 25.03 941,556 +0.17(+0.69%)
May 19, 2021 24.53 24.87 24.36 24.86 1,167,121 +0.08(+0.31%)
May 18, 2021 25.03 25.20 24.68 24.78 1,555,622 -0.24(-0.96%)
May 17, 2021 25.01 25.25 24.64 25.02 1,146,018 +0.03(+0.10%)
May 14, 2021 24.99 25.38 24.86 25.00 1,531,638 +0.15(+0.59%)
May 13, 2021 24.28 25.02 24.28 24.85 1,578,079 +0.40(+1.62%)
May 12, 2021 24.73 24.87 24.32 24.45 1,800,868 -0.28(-1.15%)
May 11, 2021 24.24 25.06 24.12 24.74 2,086,951 +0.34(+1.41%)
May 10, 2021 23.99 24.67 23.83 24.39 2,196,591 +0.14(+0.57%)
May 07, 2021 24.36 24.55 24.06 24.25 1,574,270 -0.34(-1.40%)
May 06, 2021 24.04 24.68 23.78 24.60 1,966,029 +0.59(+2.48%)
May 05, 2021 24.81 25.18 23.43 24.00 3,728,376 -0.60(-2.45%)
May 04, 2021 25.40 25.88 24.09 24.61 4,775,299 -0.95(-3.71%)
May 03, 2021 25.53 26.01 25.18 25.56 2,161,199 +0.01(+0.03%)
Apr 30, 2021 25.73 25.94 25.41 25.55 1,292,030 -0.28(-1.10%)
Apr 29, 2021 26.22 26.38 25.49 25.83 1,609,410 -0.34(-1.32%)
Apr 28, 2021 26.60 26.81 26.06 26.18 1,177,286 -0.41(-1.56%)
Apr 27, 2021 26.65 26.95 26.56 26.59 1,413,273 -0.10(-0.39%)
Apr 26, 2021 26.61 27.00 26.49 26.69 1,544,356 +0.12(+0.44%)
Apr 23, 2021 26.53 26.93 26.44 26.58 1,086,279 +0.06(+0.24%)
Apr 22, 2021 26.88 27.06 26.47 26.51 1,401,904 -0.46(-1.69%)
Apr 21, 2021 26.86 27.08 26.53 26.97 964,624 +0.11(+0.42%)
Apr 20, 2021 27.55 27.55 26.85 26.86 790,039 -0.61(-2.23%)
Apr 19, 2021 27.21 27.55 27.06 27.47 881,351 +0.25(+0.92%)
Apr 16, 2021 26.94 27.36 26.75 27.22 909,640 +0.33(+1.22%)
Apr 15, 2021 26.93 27.58 26.79 26.89 1,281,277 -0.01(-0.03%)
Apr 14, 2021 26.47 27.06 26.47 26.90 837,073 +0.33(+1.23%)
Apr 13, 2021 26.89 27.15 26.40 26.57 1,453,222 -0.43(-1.60%)
Apr 12, 2021 26.82 27.41 26.76 27.00 1,367,540 +0.32(+1.21%)
Apr 09, 2021 26.89 27.03 26.55 26.68 1,526,660 -0.12(-0.43%)
Apr 08, 2021 27.53 27.68 26.76 26.80 1,707,860 -0.69(-2.51%)
Apr 07, 2021 27.23 27.65 27.21 27.49 943,825 +0.19(+0.69%)
Apr 06, 2021 27.84 27.89 27.21 27.30 1,344,005 -0.46(-1.65%)
Apr 05, 2021 27.38 27.82 27.30 27.75 1,358,433 +0.59(+2.19%)
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.