Virtu Financial Cm A (NQ: VIRT )

31.64 -0.73 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 10.52 10.74 10.45 10.48 571,219 -0.07(-0.70%)
Oct 30, 2017 10.52 10.67 10.48 10.56 514,935 +0.00(+0.00%)
Oct 27, 2017 10.86 10.89 10.52 10.56 1,372,273 -0.37(-3.39%)
Oct 26, 2017 10.86 10.97 10.78 10.93 940,811 +0.04(+0.34%)
Oct 25, 2017 10.89 11.00 10.74 10.89 1,138,627 +0.15(+1.38%)
Oct 24, 2017 10.93 11.04 10.65 10.74 633,880 -0.19(-1.69%)
Oct 23, 2017 10.63 11.00 10.60 10.93 761,212 +0.26(+2.43%)
Oct 20, 2017 10.71 10.74 10.45 10.67 1,494,832 +0.04(+0.35%)
Oct 19, 2017 10.74 10.82 10.41 10.63 1,897,114 -0.15(-1.37%)
Oct 18, 2017 11.49 11.49 10.74 10.78 3,156,608 -0.93(-7.91%)
Oct 17, 2017 12.15 12.23 11.67 11.71 1,126,410 -0.44(-3.66%)
Oct 16, 2017 12.60 12.67 12.08 12.15 893,195 -0.48(-3.81%)
Oct 13, 2017 12.49 12.63 12.41 12.63 633,445 +0.15(+1.19%)
Oct 12, 2017 12.26 12.52 12.19 12.49 683,272 +0.15(+1.20%)
Oct 11, 2017 12.34 12.39 12.23 12.34 796,712 -0.04(-0.30%)
Oct 10, 2017 12.49 12.50 12.34 12.37 365,898 -0.07(-0.60%)
Oct 09, 2017 12.45 12.52 12.30 12.45 474,011 -0.04(-0.30%)
Oct 06, 2017 12.52 12.63 12.37 12.49 766,571 -0.07(-0.59%)
Oct 05, 2017 12.41 12.78 12.41 12.56 949,584 +0.11(+0.89%)
Oct 04, 2017 12.19 12.49 12.15 12.45 673,004 +0.30(+2.44%)
Oct 03, 2017 12.12 12.19 12.00 12.15 529,167 +0.07(+0.61%)
Oct 02, 2017 12.08 12.12 11.86 12.08 715,045 +0.07(+0.62%)
Sep 29, 2017 11.93 12.13 11.93 12.00 580,813 +0.04(+0.31%)
Sep 28, 2017 12.37 12.43 11.89 11.97 1,333,529 -0.41(-3.29%)
Sep 27, 2017 12.41 12.52 12.26 12.37 699,505 +0.11(+0.91%)
Sep 26, 2017 12.12 12.30 12.00 12.26 579,254 +0.22(+1.85%)
Sep 25, 2017 12.52 12.52 11.97 12.04 1,600,102 -0.44(-3.56%)
Sep 22, 2017 12.63 12.74 12.45 12.49 461,427 -0.22(-1.75%)
Sep 21, 2017 12.89 12.89 12.41 12.71 1,340,212 -0.15(-1.15%)
Sep 20, 2017 12.67 12.93 12.63 12.86 506,161 +0.22(+1.76%)
Sep 19, 2017 12.56 12.78 12.52 12.63 631,965 +0.07(+0.59%)
Sep 18, 2017 12.37 12.71 12.30 12.56 1,055,270 +0.19(+1.50%)
Sep 15, 2017 12.52 12.65 12.23 12.37 1,818,080 -0.15(-1.18%)
Sep 14, 2017 12.49 12.78 12.45 12.52 902,650 +0.07(+0.60%)
Sep 13, 2017 12.63 12.74 12.41 12.45 827,928 -0.15(-1.18%)
Sep 12, 2017 12.67 12.67 12.45 12.60 441,614 +0.04(+0.29%)
Sep 11, 2017 12.63 12.78 12.49 12.56 480,436 -0.07(-0.59%)
Sep 08, 2017 12.63 12.89 12.63 12.63 436,444 +0.00(+0.00%)
Sep 07, 2017 12.74 12.74 12.52 12.63 496,238 -0.15(-1.16%)
Sep 06, 2017 12.93 12.97 12.71 12.78 667,725 -0.22(-1.71%)
Sep 05, 2017 13.12 13.15 12.97 13.00 601,786 -0.15(-1.13%)
Sep 01, 2017 13.30 13.41 13.12 13.15 658,201 -0.15(-1.11%)
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%)
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.