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 (%)
Apr 28, 2017 11.38 11.45 11.02 11.09 627,179 -0.22(-1.91%)
Apr 27, 2017 11.38 11.49 11.27 11.31 464,351 -0.04(-0.32%)
Apr 26, 2017 11.56 11.58 11.34 11.34 1,070,014 -0.25(-2.17%)
Apr 25, 2017 11.49 11.63 11.45 11.60 853,373 +0.18(+1.58%)
Apr 24, 2017 11.63 11.63 11.24 11.42 1,478,071 -0.14(-1.25%)
Apr 21, 2017 11.92 11.92 11.31 11.56 1,653,719 -0.29(-2.43%)
Apr 20, 2017 11.56 12.05 11.45 11.85 4,160,991 +1.08(+10.03%)
Apr 19, 2017 10.98 11.16 10.73 10.77 1,041,123 -0.22(-1.97%)
Apr 18, 2017 11.09 11.16 10.77 10.98 1,113,703 -0.14(-1.29%)
Apr 17, 2017 11.24 11.24 11.02 11.13 665,766 -0.11(-0.96%)
Apr 13, 2017 11.09 11.38 10.99 11.24 797,463 +0.18(+1.63%)
Apr 12, 2017 10.84 11.20 10.80 11.06 1,250,299 +0.14(+1.32%)
Apr 11, 2017 11.20 11.38 10.88 10.91 938,016 -0.29(-2.57%)
Apr 10, 2017 11.27 11.49 11.20 11.20 708,653 -0.04(-0.32%)
Apr 07, 2017 11.24 11.45 11.20 11.24 739,569 -0.07(-0.64%)
Apr 06, 2017 11.45 11.58 11.31 11.31 493,791 -0.18(-1.57%)
Apr 05, 2017 11.85 11.85 11.45 11.49 782,946 -0.29(-2.45%)
Apr 04, 2017 12.14 12.14 11.74 11.78 464,187 -0.40(-3.25%)
Apr 03, 2017 12.14 12.24 12.10 12.17 468,720 -0.07(-0.59%)
Mar 31, 2017 12.14 12.28 12.14 12.24 266,798 +0.07(+0.59%)
Mar 30, 2017 12.06 12.23 11.88 12.17 286,093 +0.14(+1.20%)
Mar 29, 2017 12.06 12.10 11.88 12.03 439,956 -0.04(-0.30%)
Mar 28, 2017 12.24 12.32 11.99 12.06 346,480 -0.25(-2.05%)
Mar 27, 2017 12.14 12.50 12.06 12.32 638,262 +0.22(+1.79%)
Mar 24, 2017 11.92 12.17 11.85 12.10 628,909 +0.18(+1.51%)
Mar 23, 2017 11.88 11.92 11.70 11.92 716,424 +0.07(+0.61%)
Mar 22, 2017 11.67 11.96 11.56 11.85 607,251 +0.11(+0.92%)
Mar 21, 2017 11.88 11.88 11.45 11.74 1,157,458 -0.11(-0.91%)
Mar 20, 2017 11.81 12.06 11.63 11.85 928,341 -0.04(-0.30%)
Mar 17, 2017 11.96 12.32 11.85 11.88 1,771,136 -0.11(-0.90%)
Mar 16, 2017 11.99 12.06 11.52 11.99 3,297,935 -0.07(-0.60%)
Mar 15, 2017 12.14 12.82 11.88 12.06 1,062,145 -0.07(-0.59%)
Mar 14, 2017 11.88 12.21 11.85 12.14 405,322 +0.18(+1.51%)
Mar 13, 2017 12.06 12.14 11.92 11.96 839,137 -0.22(-1.77%)
Mar 10, 2017 12.21 12.35 12.10 12.17 428,700 +0.00(+0.00%)
Mar 09, 2017 12.21 12.35 12.10 12.17 1,032,678 -0.14(-1.17%)
Mar 08, 2017 12.42 12.50 12.10 12.32 760,784 -0.11(-0.87%)
Mar 07, 2017 12.57 12.57 12.33 12.42 341,502 -0.11(-0.86%)
Mar 06, 2017 12.60 12.60 12.39 12.53 261,240 -0.11(-0.86%)
Mar 03, 2017 12.53 12.68 12.35 12.64 286,783 +0.11(+0.86%)
Mar 02, 2017 12.78 12.78 12.50 12.53 325,895 -0.29(-2.25%)
Mar 01, 2017 12.60 12.86 12.57 12.82 588,476 +0.32(+2.59%)
Feb 28, 2017 12.60 12.71 12.39 12.50 491,996 -0.11(-0.86%)
Feb 27, 2017 12.53 12.75 12.35 12.60 815,056 +0.14(+1.10%)
Feb 24, 2017 12.68 12.80 12.38 12.47 1,037,154 -0.36(-2.77%)
Feb 23, 2017 13.32 13.32 12.75 12.82 967,855 -0.46(-3.48%)
Feb 22, 2017 13.28 13.39 13.18 13.28 509,398 +0.00(+0.00%)
Feb 21, 2017 13.43 13.46 13.25 13.28 524,041 -0.07(-0.53%)
Feb 17, 2017 13.35 13.35 13.35 0 +0.04(+0.27%)
Feb 16, 2017 13.21 13.39 13.07 13.32 853,917 +0.14(+1.08%)
Feb 15, 2017 13.50 13.50 13.04 13.18 968,762 -0.25(-1.85%)
Feb 14, 2017 13.35 13.55 13.28 13.43 844,013 +0.07(+0.53%)
Feb 13, 2017 13.25 13.55 13.25 13.35 763,084 +0.11(+0.80%)
Feb 10, 2017 13.43 13.46 13.14 13.25 361,293 -0.11(-0.80%)
Feb 09, 2017 13.28 13.46 13.16 13.35 744,145 +0.04(+0.27%)
Feb 08, 2017 13.21 13.35 13.00 13.32 803,928 +0.11(+0.81%)
Feb 07, 2017 13.18 13.25 13.11 13.21 507,579 +0.07(+0.54%)
Feb 06, 2017 13.28 13.28 13.00 13.14 665,324 -0.04(-0.27%)
Feb 03, 2017 13.07 13.32 13.07 13.18 739,970 +0.11(+0.82%)
Feb 02, 2017 12.82 13.11 12.47 13.07 875,512 +0.46(+3.66%)
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.