Virtu Financial Cm A (NQ: VIRT )

31.80 -0.57 (-1.78%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 13.15 13.45 13.04 13.30 659,892 +0.19(+1.41%)
Aug 30, 2017 12.97 13.41 12.89 13.12 878,474 +0.10(+0.80%)
Aug 29, 2017 13.01 13.08 12.87 13.01 663,370 +0.00(+0.00%)
Aug 28, 2017 13.05 13.19 12.83 13.01 586,008 -0.07(-0.56%)
Aug 25, 2017 12.90 13.12 12.79 13.08 880,289 +0.15(+1.13%)
Aug 24, 2017 12.72 12.98 12.61 12.94 755,416 +0.18(+1.43%)
Aug 23, 2017 12.46 12.83 12.43 12.76 548,644 +0.33(+2.65%)
Aug 22, 2017 12.32 12.43 12.32 12.43 425,558 +0.11(+0.89%)
Aug 21, 2017 12.32 12.39 12.08 12.32 397,108 -0.04(-0.30%)
Aug 18, 2017 12.43 12.57 12.32 12.35 514,517 -0.15(-1.17%)
Aug 17, 2017 12.65 12.65 12.39 12.50 474,064 -0.11(-0.87%)
Aug 16, 2017 12.61 12.72 12.43 12.61 786,634 -0.04(-0.29%)
Aug 15, 2017 12.46 12.65 12.35 12.65 456,919 +0.22(+1.76%)
Aug 14, 2017 12.32 12.55 12.06 12.43 946,518 +0.15(+1.19%)
Aug 11, 2017 12.10 12.32 11.99 12.28 977,572 +0.22(+1.82%)
Aug 10, 2017 11.59 12.13 11.59 12.06 1,076,164 +0.18(+1.54%)
Aug 09, 2017 11.26 12.17 11.26 11.88 1,305,373 +0.55(+4.84%)
Aug 08, 2017 11.18 11.55 10.67 11.33 2,693,356 -0.44(-3.73%)
Aug 07, 2017 11.81 11.88 11.64 11.77 874,616 -0.04(-0.31%)
Aug 04, 2017 11.73 11.86 11.70 11.81 570,374 +0.11(+0.94%)
Aug 03, 2017 11.70 11.77 11.55 11.70 658,587 -0.04(-0.31%)
Aug 02, 2017 11.99 11.99 11.70 11.73 497,041 -0.22(-1.83%)
Aug 01, 2017 12.10 12.15 11.84 11.95 570,911 -0.15(-1.21%)
Jul 31, 2017 11.95 12.43 11.77 12.10 900,063 +0.26(+2.16%)
Jul 28, 2017 11.92 11.99 11.79 11.84 738,952 -0.07(-0.61%)
Jul 27, 2017 11.99 11.99 11.84 11.92 361,402 -0.07(-0.61%)
Jul 26, 2017 12.13 12.21 11.99 11.99 406,135 -0.15(-1.20%)
Jul 25, 2017 12.13 12.21 12.02 12.13 647,761 +0.11(+0.91%)
Jul 24, 2017 11.99 12.13 11.92 12.02 518,070 +0.04(+0.30%)
Jul 21, 2017 12.06 12.17 11.99 11.99 868,916 +0.00(+0.00%)
Jul 20, 2017 11.88 12.13 11.84 11.99 424,135 +0.11(+0.92%)
Jul 19, 2017 12.02 12.02 11.84 11.88 337,970 -0.11(-0.92%)
Jul 18, 2017 11.99 12.10 11.88 11.99 666,862 +0.04(+0.31%)
Jul 17, 2017 11.92 12.32 11.73 11.95 1,322,669 +0.00(+0.00%)
Jul 14, 2017 12.06 12.28 11.92 11.95 1,390,957 -0.26(-2.10%)
Jul 13, 2017 12.35 12.50 12.13 12.21 1,110,637 -0.11(-0.89%)
Jul 12, 2017 12.10 12.68 11.66 12.32 2,060,441 -0.51(-3.99%)
Jul 11, 2017 12.76 12.87 12.68 12.83 669,627 +0.04(+0.29%)
Jul 10, 2017 12.79 12.98 12.68 12.79 329,610 -0.04(-0.28%)
Jul 07, 2017 12.90 12.94 12.76 12.83 413,007 -0.04(-0.28%)
Jul 06, 2017 12.76 12.98 12.65 12.87 881,515 +0.11(+0.86%)
Jul 05, 2017 12.90 13.05 12.68 12.76 1,086,634 -0.11(-0.85%)
Jul 03, 2017 12.83 13.01 12.83 12.87 242,803 -0.04(-0.28%)
Jun 30, 2017 13.19 13.19 12.87 12.90 449,936 -0.26(-1.94%)
Jun 29, 2017 13.38 13.38 13.01 13.16 452,783 -0.18(-1.37%)
Jun 28, 2017 13.12 13.34 12.98 13.34 423,282 +0.26(+1.95%)
Jun 27, 2017 13.12 13.27 12.90 13.08 565,283 -0.04(-0.28%)
Jun 26, 2017 12.76 13.12 12.76 13.12 572,978 +0.29(+2.28%)
Jun 23, 2017 12.90 12.90 12.76 12.83 905,773 +0.00(+0.00%)
Jun 22, 2017 12.72 12.90 12.61 12.83 701,433 +0.11(+0.86%)
Jun 21, 2017 12.87 13.01 12.68 12.72 582,003 -0.15(-1.14%)
Jun 20, 2017 12.54 12.98 12.52 12.87 863,622 +0.29(+2.33%)
Jun 19, 2017 12.43 12.72 12.35 12.57 415,591 +0.07(+0.58%)
Jun 16, 2017 12.72 12.72 12.28 12.50 1,038,780 -0.26(-2.01%)
Jun 15, 2017 12.87 12.90 12.68 12.76 951,652 -0.11(-0.85%)
Jun 14, 2017 12.79 12.98 12.65 12.87 637,162 +0.07(+0.57%)
Jun 13, 2017 12.61 12.87 12.54 12.79 733,784 +0.26(+2.04%)
Jun 12, 2017 12.57 12.74 12.46 12.54 771,868 -0.15(-1.15%)
Jun 09, 2017 12.50 12.76 12.46 12.68 475,903 +0.22(+1.76%)
Jun 08, 2017 12.39 12.57 12.32 12.46 637,203 +0.07(+0.59%)
Jun 07, 2017 12.13 12.45 12.13 12.39 559,907 +0.22(+1.80%)
Jun 06, 2017 12.17 12.24 12.10 12.17 641,946 +0.04(+0.30%)
Jun 05, 2017 12.17 12.21 12.06 12.13 634,311 -0.07(-0.60%)
Jun 02, 2017 12.24 12.32 12.13 12.21 478,131 -0.04(-0.30%)
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.