Virtu Financial Cm A (NQ: VIRT )

20.52 +0.25 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 16.45 16.61 15.98 16.10 794,393 -0.43(-2.62%)
Sep 27, 2018 16.61 16.92 16.31 16.53 667,824 +0.00(+0.00%)
Sep 26, 2018 16.73 16.77 16.31 16.53 620,562 -0.16(-0.94%)
Sep 25, 2018 16.88 16.92 16.57 16.69 890,142 -0.20(-1.17%)
Sep 24, 2018 17.12 17.28 16.33 16.88 1,255,815 -0.39(-2.28%)
Sep 21, 2018 17.59 17.59 17.20 17.28 1,142,996 -0.31(-1.79%)
Sep 20, 2018 17.67 17.83 17.32 17.59 790,578 +0.08(+0.45%)
Sep 19, 2018 17.20 17.67 16.92 17.51 884,404 +0.20(+1.14%)
Sep 18, 2018 17.16 17.47 17.04 17.32 915,573 +0.16(+0.92%)
Sep 17, 2018 17.20 17.28 16.77 17.16 1,011,766 -0.04(-0.23%)
Sep 14, 2018 16.96 17.59 16.90 17.20 1,103,486 +0.35(+2.10%)
Sep 13, 2018 16.49 16.92 16.49 16.84 596,445 +0.35(+2.15%)
Sep 12, 2018 16.77 16.81 16.10 16.49 1,343,014 -0.47(-2.78%)
Sep 11, 2018 17.12 17.44 16.84 16.96 1,059,158 -0.20(-1.15%)
Sep 10, 2018 17.16 17.38 16.92 17.16 693,147 -0.04(-0.23%)
Sep 07, 2018 16.92 17.28 16.77 17.20 457,605 +0.31(+1.86%)
Sep 06, 2018 17.12 17.24 16.77 16.88 488,489 -0.20(-1.15%)
Sep 05, 2018 16.81 17.24 16.81 17.08 903,619 +0.08(+0.46%)
Sep 04, 2018 17.20 17.28 16.81 17.00 588,576 -0.16(-0.92%)
Aug 31, 2018 17.16 17.16 17.16 0 -0.20(-1.13%)
Aug 30, 2018 16.96 17.47 16.73 17.36 1,079,168 +0.39(+2.27%)
Aug 29, 2018 17.20 17.32 16.93 16.97 818,664 -0.27(-1.58%)
Aug 28, 2018 17.63 17.70 17.13 17.24 831,080 -0.31(-1.77%)
Aug 27, 2018 17.40 17.79 17.36 17.55 1,122,920 +0.16(+0.89%)
Aug 24, 2018 17.36 17.55 17.13 17.40 893,541 +0.12(+0.68%)
Aug 23, 2018 17.32 17.52 17.17 17.28 1,297,701 -0.04(-0.22%)
Aug 22, 2018 16.89 17.44 16.78 17.32 1,036,709 +0.39(+2.30%)
Aug 21, 2018 17.20 17.32 16.78 16.93 1,281,893 -0.16(-0.91%)
Aug 20, 2018 17.09 17.24 16.97 17.09 1,098,697 +0.08(+0.46%)
Aug 17, 2018 16.58 17.13 16.58 17.01 1,227,655 +0.31(+1.86%)
Aug 16, 2018 16.78 16.97 16.66 16.70 1,021,398 -0.08(-0.46%)
Aug 15, 2018 16.39 17.20 16.35 16.78 1,465,927 +0.35(+2.13%)
Aug 14, 2018 16.15 16.66 16.08 16.43 1,084,323 +0.27(+1.69%)
Aug 13, 2018 16.50 16.62 16.08 16.15 876,197 -0.27(-1.66%)
Aug 10, 2018 16.19 16.62 16.11 16.43 1,549,310 +0.19(+1.20%)
Aug 09, 2018 15.92 16.37 15.92 16.23 965,073 +0.31(+1.96%)
Aug 08, 2018 15.80 16.46 15.80 15.92 1,340,184 +0.04(+0.24%)
Aug 07, 2018 15.61 16.37 15.57 15.88 1,599,240 +0.39(+2.51%)
Aug 06, 2018 15.76 15.80 15.45 15.49 1,082,505 -0.16(-1.00%)
Aug 03, 2018 16.00 16.15 15.61 15.65 962,136 -0.43(-2.66%)
Aug 02, 2018 15.84 16.31 15.61 16.08 1,505,967 +0.39(+2.48%)
Aug 01, 2018 15.65 16.11 15.59 15.69 1,544,841 +0.00(+0.00%)
Jul 31, 2018 16.23 16.27 15.30 15.69 3,609,099 -0.40(-2.52%)
Jul 30, 2018 16.39 16.78 16.08 16.09 3,344,287 -0.57(-3.41%)
Jul 27, 2018 17.90 17.90 16.35 16.66 6,173,475 -3.31(-16.57%)
Jul 26, 2018 20.16 20.24 19.58 19.97 1,482,389 -0.19(-0.97%)
Jul 25, 2018 19.81 20.32 19.77 20.16 986,334 +0.27(+1.37%)
Jul 24, 2018 20.82 20.94 19.87 19.89 949,981 -0.82(-3.95%)
Jul 23, 2018 20.36 20.79 20.36 20.71 966,355 +0.35(+1.72%)
Jul 20, 2018 20.55 20.55 20.36 20.36 587,477 -0.16(-0.76%)
Jul 19, 2018 20.55 20.59 20.40 20.51 469,227 -0.16(-0.75%)
Jul 18, 2018 20.63 20.71 20.30 20.67 678,318 +0.04(+0.19%)
Jul 17, 2018 20.32 20.71 20.28 20.63 955,213 +0.39(+1.92%)
Jul 16, 2018 20.05 20.32 19.70 20.24 772,405 +0.16(+0.78%)
Jul 13, 2018 20.40 20.43 20.08 20.08 682,230 -0.23(-1.15%)
Jul 12, 2018 20.75 20.75 20.20 20.32 969,159 -0.51(-2.43%)
Jul 11, 2018 20.28 21.21 20.28 20.82 1,011,610 +0.29(+1.42%)
Jul 10, 2018 20.63 20.71 20.24 20.53 979,091 +0.02(+0.10%)
Jul 09, 2018 20.75 20.98 20.40 20.51 1,301,605 -0.19(-0.94%)
Jul 06, 2018 20.47 20.79 20.36 20.71 695,463 +0.27(+1.33%)
Jul 05, 2018 20.75 20.82 20.28 20.43 1,729,979 -0.31(-1.50%)
Jul 03, 2018 20.75 20.75 20.75 0 +0.12(+0.57%)
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.