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 30, 2021 25.73 25.94 25.41 25.55 1,292,030 -0.28(-1.10%)
Apr 29, 2021 26.22 26.38 25.49 25.83 1,609,410 -0.34(-1.32%)
Apr 28, 2021 26.60 26.81 26.06 26.18 1,177,286 -0.41(-1.56%)
Apr 27, 2021 26.65 26.95 26.56 26.59 1,413,273 -0.10(-0.39%)
Apr 26, 2021 26.61 27.00 26.49 26.69 1,544,356 +0.12(+0.44%)
Apr 23, 2021 26.53 26.93 26.44 26.58 1,086,279 +0.06(+0.24%)
Apr 22, 2021 26.88 27.06 26.47 26.51 1,401,904 -0.46(-1.69%)
Apr 21, 2021 26.86 27.08 26.53 26.97 964,624 +0.11(+0.42%)
Apr 20, 2021 27.55 27.55 26.85 26.86 790,039 -0.61(-2.23%)
Apr 19, 2021 27.21 27.55 27.06 27.47 881,351 +0.25(+0.92%)
Apr 16, 2021 26.94 27.36 26.75 27.22 909,640 +0.33(+1.22%)
Apr 15, 2021 26.93 27.58 26.79 26.89 1,281,277 -0.01(-0.03%)
Apr 14, 2021 26.47 27.06 26.47 26.90 837,073 +0.33(+1.23%)
Apr 13, 2021 26.89 27.15 26.40 26.57 1,453,222 -0.43(-1.60%)
Apr 12, 2021 26.82 27.41 26.76 27.00 1,367,540 +0.32(+1.21%)
Apr 09, 2021 26.89 27.03 26.55 26.68 1,526,660 -0.12(-0.43%)
Apr 08, 2021 27.53 27.68 26.76 26.80 1,707,860 -0.69(-2.51%)
Apr 07, 2021 27.23 27.65 27.21 27.49 943,825 +0.19(+0.69%)
Apr 06, 2021 27.84 27.89 27.21 27.30 1,344,005 -0.46(-1.65%)
Apr 05, 2021 27.38 27.82 27.30 27.75 1,358,433 +0.59(+2.19%)
Apr 01, 2021 27.02 27.16 26.46 27.16 1,531,995 +0.39(+1.45%)
Mar 31, 2021 26.39 27.25 26.32 26.77 3,809,568 +0.39(+1.47%)
Mar 30, 2021 26.81 26.81 26.07 26.38 2,251,805 -0.39(-1.45%)
Mar 29, 2021 26.14 26.82 25.99 26.77 1,944,190 +0.66(+2.54%)
Mar 26, 2021 25.69 26.12 25.69 26.11 948,494 +0.40(+1.54%)
Mar 25, 2021 25.57 25.80 25.29 25.71 914,428 +0.08(+0.30%)
Mar 24, 2021 26.03 26.12 25.62 25.63 942,877 -0.29(-1.13%)
Mar 23, 2021 26.07 26.16 25.75 25.93 985,163 -0.12(-0.46%)
Mar 22, 2021 25.19 26.10 25.19 26.05 1,421,994 +0.63(+2.48%)
Mar 19, 2021 25.22 25.61 25.15 25.42 1,569,341 +0.13(+0.51%)
Mar 18, 2021 26.11 26.20 25.20 25.29 1,821,293 -0.70(-2.69%)
Mar 17, 2021 25.91 26.12 25.59 25.99 1,833,150 -0.07(-0.26%)
Mar 16, 2021 26.04 26.25 25.75 26.06 1,435,049 +0.15(+0.57%)
Mar 15, 2021 25.71 26.19 25.41 25.91 2,293,920 +0.39(+1.52%)
Mar 12, 2021 24.48 25.57 24.43 25.52 2,164,905 +1.00(+4.08%)
Mar 11, 2021 24.14 24.56 23.99 24.52 1,124,641 +0.62(+2.60%)
Mar 10, 2021 24.25 24.37 23.63 23.90 2,088,683 -0.28(-1.18%)
Mar 09, 2021 23.81 24.54 23.73 24.18 1,974,865 +0.53(+2.26%)
Mar 08, 2021 23.38 23.93 23.31 23.65 1,670,731 +0.39(+1.67%)
Mar 05, 2021 23.19 23.43 22.57 23.26 1,642,641 +0.18(+0.77%)
Mar 04, 2021 23.15 23.30 22.61 23.09 2,422,813 -0.14(-0.61%)
Mar 03, 2021 23.37 23.53 22.97 23.23 1,637,526 -0.03(-0.11%)
Mar 02, 2021 23.81 24.01 22.96 23.25 2,275,117 -0.48(-2.03%)
Mar 01, 2021 23.83 24.03 23.61 23.74 1,242,230 +0.22(+0.95%)
Feb 26, 2021 23.91 24.42 23.49 23.51 1,672,100 -0.58(-2.40%)
Feb 25, 2021 23.13 24.32 23.01 24.09 2,550,218 +1.01(+4.37%)
Feb 24, 2021 23.51 23.89 22.72 23.08 2,519,029 -0.10(-0.42%)
Feb 23, 2021 22.66 23.19 22.33 23.18 2,521,627 +0.12(+0.54%)
Feb 22, 2021 23.74 23.88 22.98 23.06 2,304,278 -0.86(-3.61%)
Feb 19, 2021 24.03 24.33 23.80 23.92 1,534,042 -0.10(-0.41%)
Feb 18, 2021 24.13 24.49 23.55 24.02 1,661,362 -0.25(-1.04%)
Feb 17, 2021 24.86 24.86 23.63 24.27 1,970,387 -0.63(-2.54%)
Feb 16, 2021 23.49 24.94 23.17 24.90 2,992,190 +1.60(+6.86%)
Feb 12, 2021 23.80 24.25 23.22 23.30 1,909,188 -0.44(-1.84%)
Feb 11, 2021 24.78 25.01 23.17 23.74 3,715,879 -1.10(-4.44%)
Feb 10, 2021 23.96 24.99 23.85 24.84 3,374,056 +0.88(+3.67%)
Feb 09, 2021 23.95 24.24 23.57 23.96 1,851,730 +0.06(+0.25%)
Feb 08, 2021 24.30 24.30 23.59 23.90 1,459,637 +0.28(+1.18%)
Feb 05, 2021 23.47 24.00 23.28 23.62 1,489,005 +0.15(+0.64%)
Feb 04, 2021 23.68 23.90 22.68 23.47 1,897,677 -0.11(-0.47%)
Feb 03, 2021 24.35 24.69 23.37 23.59 3,423,158 -0.33(-1.39%)
Feb 02, 2021 24.86 25.00 23.81 23.92 3,196,972 -1.42(-5.60%)
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.