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 (%)
Jun 29, 2018 20.83 20.83 20.06 20.29 1,532,070 +0.00(+0.00%)
Jun 28, 2018 20.75 21.07 20.21 20.29 2,099,165 -0.42(-2.03%)
Jun 27, 2018 21.90 21.90 20.56 20.71 2,671,907 -1.22(-5.57%)
Jun 26, 2018 22.62 22.81 21.67 21.93 2,556,723 -0.88(-3.85%)
Jun 25, 2018 22.93 23.00 22.32 22.81 1,393,313 +0.04(+0.17%)
Jun 22, 2018 22.70 22.96 22.56 22.77 6,368,394 +0.04(+0.17%)
Jun 21, 2018 22.66 22.81 22.33 22.74 1,298,171 +0.08(+0.34%)
Jun 20, 2018 22.81 22.81 22.43 22.66 710,440 -0.04(-0.17%)
Jun 19, 2018 22.77 23.04 22.62 22.70 884,316 -0.31(-1.33%)
Jun 18, 2018 23.08 23.27 22.77 23.00 1,019,754 -0.04(-0.17%)
Jun 15, 2018 23.16 23.16 23.04 1,864,595 -0.11(-0.49%)
Jun 14, 2018 23.04 23.42 22.81 23.16 1,216,802 +0.23(+1.00%)
Jun 13, 2018 23.04 23.31 22.85 22.93 1,221,878 -0.11(-0.50%)
Jun 12, 2018 23.08 23.12 22.54 23.04 1,522,508 +0.04(+0.17%)
Jun 11, 2018 23.61 23.65 22.81 23.00 1,309,693 -0.69(-2.90%)
Jun 08, 2018 23.73 23.84 23.21 23.69 1,878,863 +0.00(+0.00%)
Jun 07, 2018 23.42 23.81 23.31 23.69 1,447,633 +0.27(+1.14%)
Jun 06, 2018 23.50 23.77 23.27 23.42 1,713,500 +0.00(+0.00%)
Jun 05, 2018 23.50 23.80 23.08 23.42 1,034,425 -0.15(-0.65%)
Jun 04, 2018 23.69 23.81 23.00 23.58 1,753,911 +0.00(+0.00%)
Jun 01, 2018 23.81 23.84 23.35 23.58 774,485 -0.15(-0.64%)
May 31, 2018 23.69 23.96 23.54 23.73 1,769,931 -0.08(-0.35%)
May 30, 2018 23.93 24.00 23.24 23.81 2,105,084 +0.23(+0.96%)
May 29, 2018 23.09 23.87 23.02 23.59 2,746,954 +0.87(+3.84%)
May 25, 2018 22.71 22.71 22.71 0 +0.19(+0.84%)
May 24, 2018 22.14 22.87 22.08 22.52 1,445,679 +0.38(+1.71%)
May 23, 2018 22.37 22.56 21.99 22.14 2,503,627 +0.08(+0.34%)
May 22, 2018 22.60 22.75 22.03 22.07 1,715,272 -0.53(-2.35%)
May 21, 2018 22.75 23.05 22.56 22.60 1,589,467 +0.04(+0.17%)
May 18, 2018 23.02 23.09 22.41 22.56 1,544,796 -0.38(-1.65%)
May 17, 2018 22.98 23.32 22.87 22.94 1,120,380 -0.04(-0.16%)
May 16, 2018 23.09 23.43 22.83 22.98 2,259,469 -0.27(-1.14%)
May 15, 2018 22.56 23.32 22.56 23.24 3,872,816 +0.64(+2.85%)
May 14, 2018 22.45 23.13 22.14 22.60 3,985,826 +0.46(+2.05%)
May 11, 2018 21.80 22.37 21.50 22.14 16,253,261 -0.27(-1.18%)
May 10, 2018 23.85 23.85 22.22 22.41 4,040,326 -1.44(-6.04%)
May 09, 2018 24.04 24.27 22.79 23.85 2,580,278 -1.44(-5.70%)
May 08, 2018 25.90 26.01 25.10 25.29 838,902 -0.61(-2.34%)
May 07, 2018 26.35 26.54 25.06 25.90 1,225,457 +0.08(+0.29%)
May 04, 2018 26.85 27.18 24.53 25.82 2,291,921 -1.44(-5.29%)
May 03, 2018 27.45 27.68 26.92 27.26 1,180,798 -0.23(-0.83%)
May 02, 2018 27.26 27.72 27.06 27.49 617,156 +0.15(+0.55%)
May 01, 2018 27.15 27.45 27.04 27.34 460,219 +0.04(+0.14%)
Apr 30, 2018 27.23 27.72 27.07 27.30 473,049 +0.23(+0.84%)
Apr 27, 2018 27.07 27.11 26.47 27.07 568,548 +0.08(+0.28%)
Apr 26, 2018 26.77 27.11 26.45 27.00 558,342 +0.30(+1.14%)
Apr 25, 2018 26.62 27.07 25.97 26.70 932,919 +0.04(+0.14%)
Apr 24, 2018 27.04 27.38 25.90 26.66 1,578,916 -1.18(-4.22%)
Apr 23, 2018 28.55 28.59 27.81 27.83 594,785 -0.53(-1.87%)
Apr 20, 2018 27.98 28.59 27.95 28.36 496,681 +0.27(+0.94%)
Apr 19, 2018 27.45 28.48 27.45 28.10 556,459 +0.49(+1.79%)
Apr 18, 2018 28.10 28.40 27.53 27.61 723,665 -0.27(-0.95%)
Apr 17, 2018 27.79 28.70 27.45 27.87 1,000,882 +0.34(+1.24%)
Apr 16, 2018 27.11 27.87 27.07 27.53 418,677 +0.53(+1.97%)
Apr 13, 2018 27.34 27.64 26.88 27.00 510,818 -0.30(-1.11%)
Apr 12, 2018 27.07 27.49 27.00 27.30 633,670 +0.42(+1.55%)
Apr 11, 2018 27.11 27.30 26.85 26.88 470,400 -0.19(-0.70%)
Apr 10, 2018 27.53 27.79 26.94 27.07 785,100 -0.27(-0.97%)
Apr 09, 2018 27.45 27.94 27.15 27.34 717,866 +0.27(+0.98%)
Apr 06, 2018 27.42 27.76 26.73 27.07 826,361 -0.34(-1.24%)
Apr 05, 2018 26.39 27.57 26.24 27.42 1,477,847 +1.52(+5.86%)
Apr 04, 2018 25.25 26.41 25.03 25.90 1,214,293 +0.49(+1.94%)
Apr 03, 2018 25.44 25.60 24.99 25.41 628,155 -0.04(-0.15%)
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.