Virtu Financial Cm A (NQ: VIRT )

26.98 USD +0.21 (+0.78%)
Official Closing Price Updated: 6:37 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 17.90 17.95 17.25 17.55 749,474 -0.30(-1.68%)
Jan 30, 2017 17.80 18.00 17.75 17.85 696,083 +0.10(+0.56%)
Jan 27, 2017 17.85 18.00 17.40 17.75 677,985 -0.15(-0.84%)
Jan 26, 2017 18.10 18.10 17.58 17.90 464,741 -0.05(-0.28%)
Jan 25, 2017 18.35 18.40 17.70 17.95 1,153,076 +0.00(+0.00%)
Jan 24, 2017 17.50 18.45 17.15 17.95 1,473,817 +0.75(+4.36%)
Jan 23, 2017 16.70 17.50 16.60 17.20 1,171,908 +0.80(+4.88%)
Jan 20, 2017 16.20 16.50 16.02 16.40 334,757 +0.20(+1.23%)
Jan 19, 2017 16.00 16.30 16.00 16.20 257,363 +0.30(+1.89%)
Jan 18, 2017 16.10 16.15 15.78 15.90 264,815 -0.20(-1.24%)
Jan 17, 2017 15.95 16.15 15.95 16.10 280,921 +0.05(+0.31%)
Jan 13, 2017 16.05 16.05 16.05 0 -0.05(-0.31%)
Jan 12, 2017 16.15 16.25 15.95 16.10 237,332 -0.20(-1.23%)
Jan 11, 2017 16.05 16.30 15.95 16.30 207,523 +0.25(+1.56%)
Jan 10, 2017 16.00 16.40 16.00 16.05 182,282 +0.00(+0.00%)
Jan 09, 2017 16.90 16.90 16.00 16.05 289,664 -0.45(-2.73%)
Jan 06, 2017 16.25 16.75 16.25 16.50 498,847 +0.35(+2.17%)
Jan 05, 2017 16.60 16.70 16.15 16.15 320,596 -0.45(-2.71%)
Jan 04, 2017 16.15 16.75 16.05 16.60 463,819 +0.55(+3.43%)
Jan 03, 2017 16.15 16.35 15.90 16.05 370,162 +0.10(+0.63%)
Dec 30, 2016 15.95 15.95 15.95 0 +0.00(+0.00%)
Dec 29, 2016 16.10 16.35 15.90 15.95 251,254 -0.05(-0.31%)
Dec 28, 2016 15.85 16.10 15.75 16.00 238,993 +0.25(+1.59%)
Dec 27, 2016 15.70 16.04 15.65 15.75 216,290 -0.05(-0.32%)
Dec 23, 2016 15.80 15.80 15.80 0 +0.30(+1.94%)
Dec 22, 2016 15.85 16.00 15.50 15.50 388,741 -0.30(-1.90%)
Dec 21, 2016 15.75 15.90 15.65 15.80 384,034 +0.10(+0.64%)
Dec 20, 2016 15.55 16.05 15.44 15.70 527,712 +0.15(+0.96%)
Dec 19, 2016 16.15 16.30 15.55 15.55 623,618 -0.65(-4.01%)
Dec 16, 2016 16.00 16.20 15.85 16.20 1,583,608 +0.25(+1.57%)
Dec 15, 2016 16.00 16.35 15.90 15.95 457,780 +0.10(+0.63%)
Dec 14, 2016 15.90 16.02 15.70 15.85 477,740 -0.20(-1.25%)
Dec 13, 2016 16.20 16.40 15.90 16.05 770,081 +0.15(+0.94%)
Dec 12, 2016 15.65 16.20 15.65 15.90 922,911 +0.35(+2.25%)
Dec 09, 2016 15.10 15.60 14.90 15.55 395,618 +0.50(+3.32%)
Dec 08, 2016 14.75 15.30 14.70 15.05 584,100 +0.35(+2.38%)
Dec 07, 2016 14.45 14.75 14.25 14.70 389,820 +0.30(+2.08%)
Dec 06, 2016 14.05 14.65 13.93 14.40 583,550 +0.40(+2.86%)
Dec 05, 2016 14.05 14.25 13.90 14.00 348,194 +0.00(+0.00%)
Dec 02, 2016 14.50 14.50 13.85 14.00 276,284 -0.50(-3.45%)
Dec 01, 2016 13.95 14.75 13.65 14.50 602,822 +0.65(+4.69%)
Nov 30, 2016 13.75 13.90 13.50 13.85 279,336 -0.05(-0.36%)
Nov 29, 2016 13.40 13.95 13.30 13.90 364,540 +0.30(+2.21%)
Nov 28, 2016 13.50 13.70 13.25 13.60 632,093 +0.15(+1.12%)
Nov 25, 2016 13.45 13.50 13.35 13.45 180,021 +0.00(+0.00%)
Nov 23, 2016 13.45 13.45 13.45 0 +0.05(+0.37%)
Nov 22, 2016 13.40 13.62 13.25 13.40 536,165 +0.05(+0.37%)
Nov 21, 2016 13.65 13.80 13.18 13.35 400,174 -0.45(-3.26%)
Nov 18, 2016 13.85 13.90 13.65 13.80 212,179 +0.00(+0.00%)
Nov 17, 2016 13.90 14.00 13.75 13.80 304,287 +0.00(+0.00%)
Nov 16, 2016 13.85 14.05 13.70 13.80 186,783 -0.05(-0.36%)
Nov 15, 2016 13.95 14.05 13.70 13.85 291,041 -0.05(-0.36%)
Nov 14, 2016 13.95 14.15 13.70 13.90 432,652 +0.05(+0.36%)
Nov 11, 2016 13.85 13.95 13.65 13.85 403,205 +0.00(+0.00%)
Nov 10, 2016 14.00 14.25 13.75 13.85 416,106 -0.15(-1.07%)
Nov 09, 2016 13.15 14.10 13.15 14.00 690,203 +0.95(+7.28%)
Nov 08, 2016 13.25 13.32 12.85 13.05 349,592 -0.30(-2.25%)
Nov 07, 2016 13.10 13.70 13.07 13.35 510,654 +0.20(+1.52%)
Nov 04, 2016 12.90 13.50 12.40 13.15 916,281 +0.60(+4.78%)
Nov 03, 2016 12.65 12.80 12.35 12.55 288,557 -0.05(-0.40%)
Nov 02, 2016 12.50 12.75 12.40 12.60 277,947 +0.00(+0.00%)
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.