Virtu Financial Cm A (NQ: VIRT )

32.05 -0.32 (-0.99%)
Streaming Delayed Price Updated: 10:07 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 16.92 17.46 16.85 17.34 2,448,853 +0.45(+2.69%)
Jun 27, 2019 16.64 17.01 16.47 16.88 1,784,659 +0.20(+1.19%)
Jun 26, 2019 16.95 17.07 16.68 16.68 2,125,389 -0.03(-0.19%)
Jun 25, 2019 16.58 16.86 16.30 16.72 1,685,653 +0.10(+0.62%)
Jun 24, 2019 16.99 17.10 16.56 16.61 1,248,887 -0.45(-2.66%)
Jun 21, 2019 17.12 17.15 16.97 17.07 2,103,863 -0.02(-0.09%)
Jun 20, 2019 17.20 17.24 16.89 17.08 1,534,712 -0.14(-0.79%)
Jun 19, 2019 17.24 17.39 17.13 17.22 827,672 +0.06(+0.32%)
Jun 18, 2019 17.19 17.49 17.13 17.16 968,115 -0.04(-0.23%)
Jun 17, 2019 17.20 17.40 17.06 17.20 801,193 +0.00(+0.00%)
Jun 14, 2019 17.06 17.31 16.99 17.20 844,259 +0.14(+0.84%)
Jun 13, 2019 17.18 17.25 16.91 17.06 1,066,555 -0.14(-0.79%)
Jun 12, 2019 17.30 17.36 17.07 17.19 837,077 -0.13(-0.74%)
Jun 11, 2019 17.65 17.65 17.30 17.32 875,936 -0.21(-1.23%)
Jun 10, 2019 17.63 17.69 17.35 17.54 1,106,559 -0.03(-0.18%)
Jun 07, 2019 17.51 17.69 17.17 17.57 1,082,335 -0.10(-0.54%)
Jun 06, 2019 17.89 17.95 17.57 17.66 1,402,310 -0.18(-1.03%)
Jun 05, 2019 17.97 18.16 17.77 17.85 1,077,088 -0.12(-0.66%)
Jun 04, 2019 18.40 18.41 17.65 17.96 1,804,495 -0.31(-1.70%)
Jun 03, 2019 18.24 18.33 17.95 18.28 1,537,839 -0.05(-0.26%)
May 31, 2019 17.99 18.39 17.88 18.32 1,784,125 +0.40(+2.22%)
May 30, 2019 18.30 18.32 17.77 17.93 1,229,690 -0.35(-1.90%)
May 29, 2019 17.84 18.31 17.52 18.27 2,080,896 +0.33(+1.84%)
May 28, 2019 18.52 18.52 17.91 17.94 1,459,575 -0.62(-3.35%)
May 24, 2019 18.68 18.75 18.52 18.56 1,579,159 -0.04(-0.21%)
May 23, 2019 18.37 18.63 18.27 18.60 1,463,232 +0.20(+1.07%)
May 22, 2019 18.67 18.78 18.23 18.41 1,184,471 -0.28(-1.48%)
May 21, 2019 18.71 18.82 18.62 18.68 1,172,250 -0.03(-0.17%)
May 20, 2019 18.58 18.76 18.24 18.71 1,434,115 +0.17(+0.89%)
May 17, 2019 18.64 19.00 18.54 18.55 1,473,391 -0.20(-1.05%)
May 16, 2019 18.76 18.89 18.53 18.74 2,207,775 +0.09(+0.51%)
May 15, 2019 18.22 18.74 17.98 18.65 10,677,712 -0.49(-2.55%)
May 14, 2019 19.55 19.55 19.03 19.14 1,845,506 -0.43(-2.21%)
May 13, 2019 19.09 19.69 19.02 19.57 1,768,340 +0.41(+2.14%)
May 10, 2019 19.52 19.52 19.00 19.16 1,123,708 -0.34(-1.74%)
May 09, 2019 19.23 19.69 19.11 19.50 1,563,049 +0.32(+1.64%)
May 08, 2019 19.03 19.22 18.85 19.19 1,138,296 +0.20(+1.04%)
May 07, 2019 18.93 19.04 18.63 18.99 1,464,280 +0.01(+0.04%)
May 06, 2019 18.32 19.37 18.32 18.98 1,335,326 +0.68(+3.70%)
May 03, 2019 18.66 18.73 17.84 18.30 2,542,121 -0.60(-3.17%)
May 02, 2019 19.25 19.30 18.82 18.90 1,257,231 -0.28(-1.48%)
May 01, 2019 19.25 19.47 19.12 19.19 1,285,851 -0.17(-0.90%)
Apr 30, 2019 19.61 19.67 19.07 19.36 942,594 -0.17(-0.89%)
Apr 29, 2019 19.48 19.64 19.40 19.53 502,923 +0.05(+0.24%)
Apr 26, 2019 19.67 19.72 19.39 19.48 628,007 -0.15(-0.76%)
Apr 25, 2019 19.72 19.86 19.58 19.63 767,018 -0.15(-0.76%)
Apr 24, 2019 19.63 19.86 19.38 19.78 954,215 +0.15(+0.76%)
Apr 23, 2019 19.90 19.96 19.44 19.63 1,067,557 -0.28(-1.42%)
Apr 22, 2019 19.86 20.08 19.76 19.92 940,572 +0.06(+0.28%)
Apr 18, 2019 19.59 20.04 19.33 19.86 1,183,131 +0.61(+3.15%)
Apr 17, 2019 19.22 19.44 18.95 19.26 725,159 +0.02(+0.12%)
Apr 16, 2019 19.10 19.43 18.97 19.23 1,036,293 +0.21(+1.12%)
Apr 15, 2019 19.37 19.40 18.93 19.02 764,838 -0.41(-2.11%)
Apr 12, 2019 19.50 19.69 19.05 19.43 884,872 +0.03(+0.16%)
Apr 11, 2019 19.85 19.85 19.33 19.40 1,023,033 -0.44(-2.22%)
Apr 10, 2019 19.72 19.95 19.56 19.84 1,215,342 +0.04(+0.20%)
Apr 09, 2019 19.22 19.89 19.14 19.80 1,232,959 +0.38(+1.95%)
Apr 08, 2019 20.00 20.00 19.37 19.42 828,772 -0.69(-3.45%)
Apr 05, 2019 20.08 20.20 19.99 20.11 840,051 +0.03(+0.16%)
Apr 04, 2019 19.84 20.15 19.82 20.08 883,580 +0.21(+1.07%)
Apr 03, 2019 20.11 20.13 19.76 19.87 1,468,161 -0.20(-1.02%)
Apr 02, 2019 19.48 20.29 19.44 20.08 1,267,222 +0.65(+3.37%)
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.