Virtu Financial Cm A (NQ: VIRT )

32.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 25.06 25.19 24.78 24.94 1,074,995 -0.12(-0.46%)
Nov 29, 2021 25.39 25.44 24.89 25.06 1,232,145 -0.49(-1.92%)
Nov 26, 2021 25.14 25.79 25.14 25.55 882,382 +0.23(+0.90%)
Nov 24, 2021 25.20 25.39 24.98 25.32 627,231 +0.15(+0.59%)
Nov 23, 2021 24.83 25.20 24.68 25.17 415,382 +0.42(+1.70%)
Nov 22, 2021 25.07 25.18 24.71 24.75 706,970 -0.32(-1.30%)
Nov 19, 2021 25.13 25.42 25.05 25.07 662,792 -0.06(-0.24%)
Nov 18, 2021 25.41 25.32 25.13 25.13 831,906 -0.32(-1.28%)
Nov 17, 2021 25.17 25.50 25.04 25.46 782,568 +0.18(+0.69%)
Nov 16, 2021 25.36 25.52 25.10 25.28 811,145 +0.13(+0.52%)
Nov 15, 2021 24.90 25.30 24.78 25.15 582,123 +0.35(+1.42%)
Nov 12, 2021 24.40 24.84 24.38 24.80 865,813 +0.46(+1.87%)
Nov 11, 2021 24.13 24.48 24.12 24.34 491,102 +0.39(+1.65%)
Nov 10, 2021 23.88 23.95 790,742 +0.02(+0.07%)
Nov 09, 2021 24.22 24.25 23.63 23.93 1,089,334 -0.44(-1.80%)
Nov 08, 2021 24.57 24.62 24.18 24.37 818,796 -0.12(-0.50%)
Nov 05, 2021 24.63 24.91 24.13 24.49 1,345,655 -0.14(-0.57%)
Nov 04, 2021 25.27 25.45 24.48 24.63 1,248,852 -0.68(-2.67%)
Nov 03, 2021 23.26 25.52 23.26 25.31 2,743,712 +2.33(+10.12%)
Nov 02, 2021 22.17 23.13 22.13 22.98 1,666,107 +0.77(+3.48%)
Nov 01, 2021 22.03 22.26 22.14 22.21 918,380 +0.38(+1.73%)
Oct 29, 2021 22.62 22.80 21.50 21.83 1,497,139 -0.83(-3.64%)
Oct 28, 2021 22.53 22.84 22.46 22.66 962,601 +0.00(+0.00%)
Oct 27, 2021 22.92 22.98 22.55 22.66 665,871 -0.38(-1.64%)
Oct 26, 2021 23.13 23.04 23.04 563,612 -0.13(-0.57%)
Oct 25, 2021 23.19 23.27 23.01 23.17 560,568 -0.05(-0.23%)
Oct 22, 2021 22.80 23.37 22.62 23.22 542,587 +0.32(+1.38%)
Oct 21, 2021 23.16 23.23 22.69 22.91 1,008,203 -0.27(-1.17%)
Oct 20, 2021 23.05 23.35 22.90 23.18 956,947 +0.07(+0.30%)
Oct 19, 2021 22.53 23.12 22.53 23.11 764,841 +0.63(+2.81%)
Oct 18, 2021 22.13 22.48 22.05 22.48 1,071,210 +0.34(+1.55%)
Oct 15, 2021 22.43 22.49 22.09 22.13 742,986 -0.01(-0.04%)
Oct 14, 2021 22.37 22.43 22.08 22.14 783,016 -0.23(-1.02%)
Oct 13, 2021 22.53 22.66 22.28 22.37 897,449 -0.24(-1.05%)
Oct 12, 2021 22.55 22.80 22.49 22.61 692,971 +0.04(+0.19%)
Oct 11, 2021 22.63 22.84 22.55 22.56 477,894 +0.08(+0.35%)
Oct 08, 2021 22.61 22.90 22.45 22.48 904,110 +0.02(+0.08%)
Oct 07, 2021 22.86 23.00 22.43 22.47 1,081,478 -0.32(-1.42%)
Oct 06, 2021 21.83 22.85 21.78 22.79 1,690,076 +1.01(+4.63%)
Oct 05, 2021 21.89 22.14 21.72 21.78 1,109,167 -0.21(-0.96%)
Oct 04, 2021 21.79 22.08 21.79 21.99 1,052,100 +0.26(+1.21%)
Oct 01, 2021 21.48 21.92 21.48 21.73 1,029,008 +0.29(+1.35%)
Sep 30, 2021 21.49 21.73 21.29 21.44 1,064,771 -0.08(-0.37%)
Sep 29, 2021 21.33 21.70 21.24 21.52 567,086 +0.16(+0.74%)
Sep 28, 2021 21.33 21.53 21.24 21.36 962,424 -0.04(-0.16%)
Sep 27, 2021 21.20 21.59 21.09 21.40 1,347,959 +0.31(+1.46%)
Sep 24, 2021 20.91 21.19 20.90 21.09 942,526 +0.17(+0.80%)
Sep 23, 2021 21.29 21.40 20.89 20.92 907,269 -0.32(-1.53%)
Sep 22, 2021 21.41 21.50 21.11 21.25 864,451 -0.07(-0.33%)
Sep 21, 2021 21.34 21.58 21.23 21.32 1,427,800 -0.03(-0.12%)
Sep 20, 2021 21.19 21.40 21.06 21.34 2,083,682 +0.06(+0.29%)
Sep 17, 2021 21.30 21.40 21.07 21.28 2,410,576 -0.07(-0.33%)
Sep 16, 2021 21.47 21.59 21.26 21.35 1,571,788 +0.14(+0.66%)
Sep 15, 2021 21.20 21.67 21.17 21.21 1,936,478 +0.06(+0.29%)
Sep 14, 2021 20.81 21.29 20.61 21.15 1,821,675 +0.39(+1.90%)
Sep 13, 2021 20.78 20.87 20.49 20.76 1,804,432 +0.15(+0.72%)
Sep 10, 2021 20.99 21.12 20.59 20.61 1,453,250 -0.40(-1.92%)
Sep 09, 2021 20.89 21.68 20.75 21.01 1,876,105 +0.04(+0.21%)
Sep 08, 2021 21.14 21.33 20.90 20.97 1,363,682 -0.15(-0.71%)
Sep 07, 2021 21.57 21.72 21.10 21.11 1,703,705 -0.35(-1.64%)
Sep 03, 2021 21.40 21.60 21.33 21.47 1,036,385 +0.05(+0.25%)
Sep 02, 2021 21.59 21.63 21.31 21.41 1,228,701 -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.