Virtu Financial Cm A (NQ: VIRT )

24.73 USD +0.06 (+0.24%)
Streaming Delayed Price Updated: 4:02 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 24.84 25.04 24.60 24.67 480,509 -0.10(-0.40%)
Jan 19, 2021 24.56 24.92 24.39 24.77 960,983 +0.31(+1.27%)
Jan 15, 2021 24.62 24.69 24.28 24.46 529,500 -0.21(-0.85%)
Jan 14, 2021 24.67 24.80 24.24 24.67 981,464 +0.09(+0.37%)
Jan 13, 2021 24.34 25.23 24.19 24.58 1,354,581 +0.34(+1.40%)
Jan 12, 2021 24.25 24.76 24.03 24.24 1,656,976 +0.16(+0.66%)
Jan 11, 2021 25.50 25.59 24.00 24.08 1,572,332 -1.56(-6.08%)
Jan 08, 2021 25.60 25.99 25.28 25.64 1,007,000 +0.04(+0.16%)
Jan 07, 2021 26.01 26.26 25.49 25.60 1,026,304 -0.36(-1.39%)
Jan 06, 2021 25.28 26.00 25.06 25.96 1,444,424 +0.79(+3.14%)
Jan 05, 2021 25.32 25.60 25.10 25.17 832,725 -0.08(-0.32%)
Jan 04, 2021 25.32 25.50 24.55 25.25 736,546 +0.08(+0.32%)
Dec 31, 2020 25.17 25.17 25.17 547,750 +0.34(+1.37%)
Dec 30, 2020 24.59 24.95 24.50 24.83 547,750 +0.25(+1.02%)
Dec 29, 2020 25.03 25.15 24.46 24.58 554,732 -0.42(-1.68%)
Dec 28, 2020 25.04 25.28 24.93 25.00 472,911 -0.05(-0.20%)
Dec 24, 2020 25.26 25.26 25.00 25.05 197,600 -0.08(-0.32%)
Dec 23, 2020 25.33 25.65 25.09 25.13 649,103 -0.13(-0.51%)
Dec 22, 2020 24.96 25.32 24.90 25.26 627,281 +0.28(+1.12%)
Dec 21, 2020 24.96 25.29 24.61 24.98 823,898 +0.11(+0.44%)
Dec 18, 2020 24.50 25.07 24.45 24.87 1,725,900 +0.42(+1.72%)
Dec 17, 2020 23.75 24.45 23.72 24.45 857,113 +0.78(+3.30%)
Dec 16, 2020 23.90 23.98 23.66 23.67 825,133 -0.19(-0.82%)
Dec 15, 2020 23.45 23.92 23.43 23.86 792,272 +0.54(+2.29%)
Dec 14, 2020 23.27 23.74 23.05 23.33 1,274,726 +0.33(+1.43%)
Dec 11, 2020 23.22 23.39 22.97 23.00 736,700 -0.29(-1.25%)
Dec 10, 2020 23.58 23.60 23.16 23.29 764,589 -0.30(-1.27%)
Dec 09, 2020 23.39 23.75 23.35 23.59 870,091 -0.15(-0.63%)
Dec 08, 2020 23.51 23.86 23.34 23.74 657,009 +0.23(+0.96%)
Dec 07, 2020 23.47 23.75 23.34 23.51 693,232 +0.12(+0.53%)
Dec 04, 2020 23.48 23.73 23.18 23.39 677,500 +0.02(+0.09%)
Dec 03, 2020 23.31 23.57 23.08 23.37 659,986 +0.17(+0.73%)
Dec 02, 2020 23.25 23.81 23.00 23.20 880,585 -0.12(-0.51%)
Dec 01, 2020 22.63 23.35 22.63 23.32 1,132,236 +0.53(+2.33%)
Nov 30, 2020 22.60 22.93 22.40 22.79 1,686,335 -0.10(-0.44%)
Nov 27, 2020 22.75 23.00 22.70 22.89 432,200 +0.12(+0.53%)
Nov 25, 2020 22.59 22.89 22.39 22.77 788,400 +0.09(+0.40%)
Nov 24, 2020 22.83 23.00 22.56 22.68 1,033,715 -0.07(-0.31%)
Nov 23, 2020 22.49 23.04 22.46 22.75 972,551 +0.18(+0.80%)
Nov 20, 2020 22.42 22.70 22.30 22.57 816,900 +0.02(+0.09%)
Nov 19, 2020 22.69 22.88 22.49 22.55 990,284 -0.24(-1.05%)
Nov 18, 2020 22.78 23.30 22.75 22.79 1,159,250 +0.07(+0.31%)
Nov 17, 2020 23.22 23.22 22.70 22.72 953,858 -0.47(-2.03%)
Nov 16, 2020 23.42 23.50 22.84 23.19 834,952 -0.21(-0.90%)
Nov 13, 2020 23.38 23.97 23.19 23.40 756,800 -0.08(-0.34%)
Nov 12, 2020 23.70 23.80 23.08 23.48 942,023 -0.21(-0.89%)
Nov 11, 2020 22.92 23.75 22.77 23.69 1,106,888 +0.81(+3.54%)
Nov 10, 2020 23.28 23.47 22.36 22.88 1,307,397 -0.23(-1.00%)
Nov 09, 2020 24.23 24.29 22.82 23.11 1,804,219 -0.48(-2.03%)
Nov 06, 2020 22.69 23.74 22.26 23.59 1,661,200 +1.65(+7.52%)
Nov 05, 2020 22.36 22.73 21.89 21.94 1,066,981 -0.50(-2.23%)
Nov 04, 2020 22.09 22.95 21.88 22.44 1,344,572 +0.34(+1.52%)
Nov 03, 2020 21.58 22.54 21.37 22.11 2,436,195 +0.70(+3.25%)
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.