Virtu Financial Cm A (NQ: VIRT )

20.55 +0.29 (+1.41%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 15.33 15.81 15.29 15.51 465,704 +0.14(+0.89%)
Jan 28, 2016 15.44 15.55 15.23 15.38 719,000 -0.08(-0.49%)
Jan 27, 2016 15.68 15.82 15.34 15.45 158,807 -0.24(-1.52%)
Jan 26, 2016 15.49 15.81 15.44 15.69 308,250 +0.23(+1.50%)
Jan 25, 2016 15.33 15.59 15.30 15.46 286,654 +0.08(+0.53%)
Jan 22, 2016 15.28 15.49 15.16 15.38 206,653 +0.16(+1.08%)
Jan 21, 2016 15.47 15.70 15.18 15.21 357,798 -0.31(-1.98%)
Jan 20, 2016 15.19 15.98 14.95 15.52 726,501 +0.30(+1.98%)
Jan 19, 2016 15.40 15.53 15.10 15.22 380,022 -0.02(-0.13%)
Jan 15, 2016 14.80 15.24 15.24 15.24 810,257 +0.27(+1.83%)
Jan 14, 2016 14.95 15.17 14.84 14.97 259,319 +0.07(+0.46%)
Jan 13, 2016 15.42 15.50 14.81 14.90 382,439 -0.52(-3.37%)
Jan 12, 2016 15.57 15.63 15.16 15.42 347,377 -0.04(-0.27%)
Jan 11, 2016 15.59 15.72 15.27 15.46 591,043 +0.31(+2.08%)
Jan 08, 2016 15.44 15.44 15.08 15.14 658,018 -0.19(-1.25%)
Jan 07, 2016 15.14 15.36 15.02 15.33 522,357 +0.08(+0.54%)
Jan 06, 2016 15.31 15.36 15.09 15.25 424,764 -0.10(-0.62%)
Jan 05, 2016 15.22 15.49 15.15 15.35 403,295 +0.16(+1.03%)
Jan 04, 2016 15.35 15.35 14.97 15.19 343,534 -0.28(-1.81%)
Dec 31, 2015 15.32 15.47 15.47 15.47 167,114 +0.09(+0.58%)
Dec 30, 2015 15.57 15.57 15.36 15.38 119,893 -0.16(-1.05%)
Dec 29, 2015 15.31 15.59 15.01 15.55 252,804 +0.31(+2.06%)
Dec 28, 2015 15.14 15.24 15.07 15.23 115,161 +0.05(+0.36%)
Dec 24, 2015 15.27 15.18 15.18 15.18 60,143 -0.10(-0.63%)
Dec 23, 2015 15.07 15.31 15.03 15.27 133,094 +0.21(+1.36%)
Dec 22, 2015 14.98 15.10 14.78 15.07 126,143 +0.11(+0.73%)
Dec 21, 2015 14.88 14.98 14.60 14.96 250,805 +0.14(+0.92%)
Dec 18, 2015 14.90 14.99 14.64 14.82 822,314 -0.08(-0.55%)
Dec 17, 2015 15.17 15.25 14.82 14.90 163,329 -0.27(-1.76%)
Dec 16, 2015 14.81 15.24 14.81 15.17 294,593 +0.27(+1.79%)
Dec 15, 2015 14.58 14.94 14.48 14.90 391,218 +0.36(+2.49%)
Dec 14, 2015 14.53 14.70 14.46 14.54 184,556 +0.01(+0.05%)
Dec 11, 2015 14.42 14.60 14.36 14.54 294,970 -0.05(-0.33%)
Dec 10, 2015 14.66 14.95 14.52 14.58 367,738 -0.10(-0.70%)
Dec 09, 2015 14.79 14.95 14.51 14.69 222,231 -0.12(-0.78%)
Dec 08, 2015 14.96 15.03 14.71 14.80 284,902 -0.12(-0.78%)
Dec 07, 2015 15.28 15.28 14.75 14.92 369,316 -0.35(-2.28%)
Dec 04, 2015 15.03 15.37 14.89 15.27 564,455 +0.26(+1.73%)
Dec 03, 2015 15.10 15.28 14.92 15.01 294,202 -0.05(-0.32%)
Dec 02, 2015 15.07 15.26 15.00 15.05 489,706 -0.02(-0.14%)
Dec 01, 2015 15.23 15.30 14.92 15.07 393,523 -0.13(-0.85%)
Nov 30, 2015 14.92 15.42 14.90 15.20 986,657 +0.25(+1.69%)
Nov 27, 2015 14.86 15.11 14.79 14.95 230,799 +0.10(+0.64%)
Nov 25, 2015 14.85 14.86 14.86 14.86 198,845 -0.02(-0.14%)
Nov 24, 2015 14.89 15.09 14.69 14.88 199,194 +0.01(+0.09%)
Nov 23, 2015 15.01 15.17 14.76 14.86 338,997 -0.14(-0.90%)
Nov 20, 2015 14.81 15.29 14.81 15.00 824,349 +0.20(+1.32%)
Nov 19, 2015 14.59 14.98 14.59 14.80 484,018 +0.21(+1.44%)
Nov 18, 2015 14.82 14.93 14.40 14.59 1,626,820 -0.22(-1.51%)
Nov 17, 2015 15.01 15.01 14.60 14.82 979,871 -0.18(-1.17%)
Nov 16, 2015 14.99 15.23 14.75 14.99 762,633 +0.02(+0.14%)
Nov 13, 2015 15.01 15.57 14.81 14.97 5,714,582 +0.00(+0.00%)
Nov 12, 2015 15.21 15.31 14.80 14.97 736,248 -0.64(-4.11%)
Nov 11, 2015 15.72 15.76 15.57 15.61 141,650 -0.04(-0.26%)
Nov 10, 2015 15.82 15.86 15.58 15.65 205,859 -0.11(-0.69%)
Nov 09, 2015 16.15 16.15 15.48 15.76 382,066 -0.51(-3.16%)
Nov 06, 2015 16.15 16.51 16.05 16.28 514,184 +0.15(+0.92%)
Nov 05, 2015 15.62 16.25 15.42 16.13 439,978 +0.45(+2.89%)
Nov 04, 2015 16.91 16.98 15.40 15.67 1,545,214 -1.29(-7.61%)
Nov 03, 2015 16.59 17.15 16.55 16.97 898,817 +0.39(+2.32%)
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.