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 (%)
Nov 30, 2021 25.06 25.19 24.79 24.94 1,074,795 -0.12(-0.46%)
Nov 29, 2021 25.39 25.45 24.89 25.06 1,231,915 -0.49(-1.92%)
Nov 26, 2021 25.15 25.79 25.15 25.55 882,217 +0.23(+0.90%)
Nov 24, 2021 25.21 25.39 24.98 25.32 627,114 +0.15(+0.59%)
Nov 23, 2021 24.83 25.21 24.68 25.17 415,304 +0.42(+1.70%)
Nov 22, 2021 25.08 25.18 24.72 24.75 706,838 -0.32(-1.29%)
Nov 19, 2021 25.14 25.43 25.06 25.08 662,668 -0.06(-0.24%)
Nov 18, 2021 25.41 25.32 25.14 25.14 831,751 -0.32(-1.28%)
Nov 17, 2021 25.17 25.51 25.04 25.46 782,422 +0.18(+0.69%)
Nov 16, 2021 25.37 25.52 25.10 25.29 810,994 +0.13(+0.52%)
Nov 15, 2021 24.90 25.30 24.79 25.16 582,015 +0.35(+1.42%)
Nov 12, 2021 24.40 24.85 24.38 24.81 865,651 +0.46(+1.87%)
Nov 11, 2021 24.14 24.48 24.12 24.35 491,010 +0.39(+1.65%)
Nov 10, 2021 23.88 23.95 790,594 +0.02(+0.07%)
Nov 09, 2021 24.23 24.26 23.63 23.94 1,089,131 -0.44(-1.80%)
Nov 08, 2021 24.58 24.62 24.18 24.38 818,643 -0.12(-0.50%)
Nov 05, 2021 24.64 24.91 24.14 24.50 1,345,403 -0.14(-0.57%)
Nov 04, 2021 25.27 25.45 24.49 24.64 1,248,619 -0.68(-2.67%)
Nov 03, 2021 23.26 25.52 23.26 25.31 2,743,200 +2.33(+10.12%)
Nov 02, 2021 22.17 23.14 22.14 22.99 1,665,796 +0.77(+3.48%)
Nov 01, 2021 22.03 22.27 22.15 22.22 918,209 +0.38(+1.73%)
Oct 29, 2021 22.63 22.81 21.51 21.84 1,496,860 -0.83(-3.64%)
Oct 28, 2021 22.53 22.84 22.46 22.66 962,422 +0.00(+0.00%)
Oct 27, 2021 22.93 22.99 22.56 22.66 665,746 -0.38(-1.64%)
Oct 26, 2021 23.14 23.04 23.04 563,507 -0.13(-0.57%)
Oct 25, 2021 23.20 23.28 23.01 23.17 560,463 -0.05(-0.23%)
Oct 22, 2021 22.80 23.38 22.62 23.23 542,485 +0.32(+1.38%)
Oct 21, 2021 23.16 23.24 22.69 22.91 1,008,015 -0.27(-1.17%)
Oct 20, 2021 23.06 23.36 22.90 23.18 956,768 +0.07(+0.30%)
Oct 19, 2021 22.53 23.13 22.53 23.11 764,698 +0.63(+2.81%)
Oct 18, 2021 22.14 22.49 22.05 22.48 1,071,010 +0.34(+1.55%)
Oct 15, 2021 22.44 22.50 22.10 22.14 742,847 -0.01(-0.04%)
Oct 14, 2021 22.37 22.44 22.08 22.15 782,870 -0.23(-1.02%)
Oct 13, 2021 22.53 22.67 22.29 22.37 897,282 -0.24(-1.05%)
Oct 12, 2021 22.56 22.80 22.50 22.61 692,841 +0.04(+0.19%)
Oct 11, 2021 22.64 22.84 22.55 22.57 477,805 +0.08(+0.35%)
Oct 08, 2021 22.61 22.90 22.46 22.49 903,941 +0.02(+0.08%)
Oct 07, 2021 22.87 23.01 22.44 22.47 1,081,276 -0.32(-1.42%)
Oct 06, 2021 21.83 22.86 21.79 22.80 1,689,760 +1.01(+4.63%)
Oct 05, 2021 21.89 22.15 21.73 21.79 1,108,960 -0.21(-0.96%)
Oct 04, 2021 21.79 22.08 21.79 22.00 1,051,903 +0.26(+1.21%)
Oct 01, 2021 21.49 21.93 21.49 21.73 1,028,816 +0.29(+1.35%)
Sep 30, 2021 21.50 21.73 21.29 21.44 1,064,572 -0.08(-0.37%)
Sep 29, 2021 21.34 21.71 21.24 21.52 566,980 +0.16(+0.74%)
Sep 28, 2021 21.33 21.54 21.25 21.36 962,244 -0.04(-0.16%)
Sep 27, 2021 21.21 21.59 21.09 21.40 1,347,707 +0.31(+1.46%)
Sep 24, 2021 20.92 21.20 20.90 21.09 942,350 +0.17(+0.80%)
Sep 23, 2021 21.29 21.41 20.89 20.93 907,100 -0.32(-1.53%)
Sep 22, 2021 21.42 21.51 21.11 21.25 864,290 -0.07(-0.33%)
Sep 21, 2021 21.35 21.58 21.23 21.32 1,427,533 -0.03(-0.12%)
Sep 20, 2021 21.20 21.40 21.07 21.35 2,083,293 +0.06(+0.29%)
Sep 17, 2021 21.30 21.41 21.07 21.29 2,410,126 -0.07(-0.33%)
Sep 16, 2021 21.48 21.59 21.27 21.36 1,571,494 +0.14(+0.66%)
Sep 15, 2021 21.21 21.67 21.18 21.22 1,936,117 +0.06(+0.29%)
Sep 14, 2021 20.81 21.30 20.61 21.15 1,821,334 +0.39(+1.90%)
Sep 13, 2021 20.79 20.87 20.50 20.76 1,804,095 +0.15(+0.72%)
Sep 10, 2021 21.00 21.13 20.59 20.61 1,452,979 -0.40(-1.92%)
Sep 09, 2021 20.89 21.68 20.75 21.01 1,875,755 +0.04(+0.21%)
Sep 08, 2021 21.15 21.34 20.90 20.97 1,363,428 -0.15(-0.71%)
Sep 07, 2021 21.58 21.72 21.10 21.12 1,703,387 -0.35(-1.64%)
Sep 03, 2021 21.40 21.61 21.34 21.47 1,036,191 +0.05(+0.25%)
Sep 02, 2021 21.59 21.64 21.31 21.42 1,228,471 -0.18(-0.85%)
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.