Virtu Financial Cm A (NQ: VIRT )

32.53 +0.17 (+0.53%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 13.15 13.45 13.04 13.30 660,016 +0.19(+1.41%)
Aug 30, 2017 12.96 13.41 12.89 13.11 878,638 +0.10(+0.80%)
Aug 29, 2017 13.01 13.08 12.86 13.01 663,494 +0.00(+0.00%)
Aug 28, 2017 13.05 13.19 12.83 13.01 586,118 -0.07(-0.56%)
Aug 25, 2017 12.90 13.12 12.79 13.08 880,454 +0.15(+1.13%)
Aug 24, 2017 12.72 12.97 12.61 12.94 755,557 +0.18(+1.43%)
Aug 23, 2017 12.46 12.83 12.42 12.75 548,747 +0.33(+2.65%)
Aug 22, 2017 12.31 12.42 12.31 12.42 425,638 +0.11(+0.89%)
Aug 21, 2017 12.31 12.39 12.08 12.31 397,182 -0.04(-0.30%)
Aug 18, 2017 12.42 12.57 12.31 12.35 514,613 -0.15(-1.17%)
Aug 17, 2017 12.64 12.64 12.39 12.50 474,153 -0.11(-0.87%)
Aug 16, 2017 12.61 12.72 12.42 12.61 786,781 -0.04(-0.29%)
Aug 15, 2017 12.46 12.64 12.35 12.64 457,005 +0.22(+1.76%)
Aug 14, 2017 12.31 12.55 12.06 12.42 946,695 +0.15(+1.19%)
Aug 11, 2017 12.10 12.31 11.99 12.28 977,755 +0.22(+1.82%)
Aug 10, 2017 11.58 12.13 11.58 12.06 1,076,365 +0.18(+1.54%)
Aug 09, 2017 11.26 12.17 11.26 11.88 1,305,617 +0.55(+4.84%)
Aug 08, 2017 11.18 11.55 10.67 11.33 2,693,859 -0.44(-3.73%)
Aug 07, 2017 11.80 11.88 11.64 11.77 874,780 -0.04(-0.31%)
Aug 04, 2017 11.73 11.86 11.69 11.80 570,480 +0.11(+0.94%)
Aug 03, 2017 11.69 11.77 11.55 11.69 658,710 -0.04(-0.31%)
Aug 02, 2017 11.99 11.99 11.69 11.73 497,134 -0.22(-1.84%)
Aug 01, 2017 12.10 12.15 11.84 11.95 571,018 -0.15(-1.21%)
Jul 31, 2017 11.95 12.42 11.77 12.10 900,232 +0.26(+2.16%)
Jul 28, 2017 11.91 11.99 11.79 11.84 739,091 -0.07(-0.61%)
Jul 27, 2017 11.99 11.99 11.84 11.91 361,470 -0.07(-0.61%)
Jul 26, 2017 12.13 12.21 11.99 11.99 406,211 -0.15(-1.21%)
Jul 25, 2017 12.13 12.21 12.02 12.13 647,882 +0.11(+0.91%)
Jul 24, 2017 11.99 12.13 11.91 12.02 518,167 +0.04(+0.31%)
Jul 21, 2017 12.06 12.17 11.99 11.99 869,078 +0.00(+0.00%)
Jul 20, 2017 11.88 12.13 11.84 11.99 424,215 +0.11(+0.92%)
Jul 19, 2017 12.02 12.02 11.84 11.88 338,033 -0.11(-0.91%)
Jul 18, 2017 11.99 12.10 11.88 11.99 666,987 +0.04(+0.31%)
Jul 17, 2017 11.91 12.31 11.73 11.95 1,322,916 +0.00(+0.00%)
Jul 14, 2017 12.06 12.28 11.91 11.95 1,391,217 -0.26(-2.10%)
Jul 13, 2017 12.35 12.50 12.13 12.21 1,110,845 -0.11(-0.89%)
Jul 12, 2017 12.10 12.68 11.66 12.31 2,060,826 -0.51(-3.99%)
Jul 11, 2017 12.75 12.86 12.68 12.83 669,752 +0.04(+0.29%)
Jul 10, 2017 12.79 12.97 12.68 12.79 329,672 -0.04(-0.28%)
Jul 07, 2017 12.90 12.94 12.75 12.83 413,084 -0.04(-0.28%)
Jul 06, 2017 12.75 12.97 12.64 12.86 881,680 +0.11(+0.86%)
Jul 05, 2017 12.90 13.05 12.68 12.75 1,086,837 -0.11(-0.85%)
Jul 03, 2017 12.83 13.01 12.83 12.86 242,848 -0.04(-0.28%)
Jun 30, 2017 13.19 13.19 12.86 12.90 450,020 -0.26(-1.94%)
Jun 29, 2017 13.37 13.37 13.01 13.16 452,867 -0.18(-1.37%)
Jun 28, 2017 13.12 13.34 12.97 13.34 423,361 +0.26(+1.96%)
Jun 27, 2017 13.12 13.27 12.90 13.08 565,389 -0.04(-0.28%)
Jun 26, 2017 12.75 13.12 12.75 13.12 573,085 +0.29(+2.28%)
Jun 23, 2017 12.90 12.90 12.75 12.83 905,943 +0.00(+0.00%)
Jun 22, 2017 12.72 12.90 12.61 12.83 701,564 +0.11(+0.86%)
Jun 21, 2017 12.86 13.01 12.68 12.72 582,112 -0.15(-1.14%)
Jun 20, 2017 12.53 12.97 12.52 12.86 863,783 +0.29(+2.33%)
Jun 19, 2017 12.42 12.72 12.35 12.57 415,669 +0.07(+0.58%)
Jun 16, 2017 12.72 12.72 12.28 12.50 1,038,975 -0.26(-2.01%)
Jun 15, 2017 12.86 12.90 12.68 12.75 951,830 -0.11(-0.85%)
Jun 14, 2017 12.79 12.97 12.64 12.86 637,281 +0.07(+0.57%)
Jun 13, 2017 12.61 12.86 12.53 12.79 733,921 +0.26(+2.04%)
Jun 12, 2017 12.57 12.74 12.46 12.53 772,012 -0.15(-1.15%)
Jun 09, 2017 12.50 12.75 12.46 12.68 475,992 +0.22(+1.76%)
Jun 08, 2017 12.39 12.57 12.31 12.46 637,322 +0.07(+0.59%)
Jun 07, 2017 12.13 12.44 12.13 12.39 560,012 +0.22(+1.80%)
Jun 06, 2017 12.17 12.24 12.10 12.17 642,066 +0.04(+0.30%)
Jun 05, 2017 12.17 12.21 12.06 12.13 634,429 -0.07(-0.60%)
Jun 02, 2017 12.24 12.31 12.13 12.21 478,221 -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.