Virtu Financial Cm A (NQ: VIRT )

32.37 +0.01 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 19.62 20.00 19.61 19.93 1,074,434 +0.19(+0.95%)
Jan 30, 2019 20.09 20.20 19.61 19.74 1,132,156 -0.34(-1.71%)
Jan 29, 2019 20.03 20.19 19.93 20.08 905,002 +0.01(+0.04%)
Jan 28, 2019 20.19 20.30 19.92 20.08 598,364 -0.12(-0.58%)
Jan 25, 2019 20.35 20.51 19.90 20.19 684,024 -0.16(-0.80%)
Jan 24, 2019 20.55 20.62 20.17 20.36 832,852 -0.26(-1.25%)
Jan 23, 2019 20.90 21.11 20.53 20.61 631,719 -0.20(-0.94%)
Jan 22, 2019 20.94 21.08 20.47 20.81 664,459 -0.17(-0.82%)
Jan 18, 2019 20.61 21.23 20.61 20.98 982,123 +0.48(+2.32%)
Jan 17, 2019 20.87 20.89 20.36 20.50 586,928 -0.24(-1.17%)
Jan 16, 2019 20.37 20.93 20.30 20.75 883,367 +0.48(+2.39%)
Jan 15, 2019 20.30 20.49 20.02 20.26 784,028 -0.11(-0.54%)
Jan 14, 2019 20.68 20.68 20.25 20.37 877,341 -0.23(-1.14%)
Jan 11, 2019 20.75 20.95 20.40 20.61 1,386,769 -0.19(-0.90%)
Jan 10, 2019 21.31 21.46 20.73 20.79 1,118,131 -0.55(-2.56%)
Jan 09, 2019 22.75 22.75 21.13 21.34 3,245,878 +0.27(+1.26%)
Jan 08, 2019 21.04 21.11 20.44 21.07 1,460,713 +0.14(+0.67%)
Jan 07, 2019 21.37 21.62 20.69 20.93 1,824,782 -0.41(-1.90%)
Jan 04, 2019 21.14 21.60 21.14 21.34 1,783,080 +0.51(+2.43%)
Jan 03, 2019 20.13 21.04 20.09 20.83 1,432,595 +0.56(+2.77%)
Jan 02, 2019 20.04 20.46 19.89 20.27 1,027,274 +0.18(+0.89%)
Dec 31, 2018 20.17 20.28 19.72 20.09 778,390 -0.02(-0.08%)
Dec 28, 2018 20.22 20.26 19.69 20.11 841,087 +0.02(+0.08%)
Dec 27, 2018 19.26 20.15 18.45 20.09 1,532,687 +0.65(+3.33%)
Dec 26, 2018 18.76 19.63 18.45 19.44 1,804,105 +0.62(+3.32%)
Dec 24, 2018 18.60 19.00 18.60 18.82 714,668 +0.23(+1.26%)
Dec 21, 2018 18.72 18.81 18.48 18.59 1,802,569 -0.12(-0.67%)
Dec 20, 2018 18.56 19.08 18.56 18.71 883,982 +0.16(+0.88%)
Dec 19, 2018 18.48 18.84 18.36 18.55 983,725 +0.05(+0.30%)
Dec 18, 2018 19.43 19.68 18.22 18.49 2,198,646 -0.85(-4.40%)
Dec 17, 2018 19.72 19.79 19.17 19.34 1,152,173 -0.52(-2.63%)
Dec 14, 2018 20.11 20.20 19.76 19.87 774,544 -0.27(-1.32%)
Dec 13, 2018 20.09 20.30 20.01 20.13 458,857 +0.01(+0.04%)
Dec 12, 2018 20.04 20.39 19.90 20.12 553,010 +0.16(+0.78%)
Dec 11, 2018 19.99 20.18 19.51 19.97 1,058,337 -0.09(-0.47%)
Dec 10, 2018 19.89 20.09 19.71 20.06 877,564 +0.12(+0.63%)
Dec 07, 2018 20.13 20.32 19.69 19.94 918,529 -0.23(-1.12%)
Dec 06, 2018 19.58 20.38 19.50 20.16 1,706,265 +0.64(+3.28%)
Dec 04, 2018 19.67 19.81 19.19 19.52 1,479,211 -0.23(-1.18%)
Dec 03, 2018 19.69 19.89 19.48 19.76 863,838 +0.12(+0.64%)
Nov 30, 2018 19.84 19.89 19.19 19.63 1,710,126 -0.30(-1.49%)
Nov 29, 2018 20.09 20.11 19.68 19.93 995,819 -0.14(-0.70%)
Nov 28, 2018 20.04 20.23 19.62 20.07 1,431,120 -0.02(-0.08%)
Nov 27, 2018 19.72 20.09 19.65 20.08 836,398 +0.21(+1.05%)
Nov 26, 2018 19.70 20.00 19.45 19.87 657,811 +0.19(+0.94%)
Nov 23, 2018 19.81 19.97 19.69 19.69 254,550 -0.12(-0.59%)
Nov 21, 2018 19.81 19.81 19.81 0 -0.64(-3.14%)
Nov 20, 2018 20.39 20.75 20.37 20.45 1,612,304 +0.05(+0.27%)
Nov 19, 2018 20.44 20.66 20.15 20.39 1,459,261 -0.04(-0.19%)
Nov 16, 2018 19.90 20.51 19.63 20.43 1,492,233 +0.63(+3.16%)
Nov 15, 2018 19.22 20.00 19.04 19.81 2,699,323 +0.59(+3.10%)
Nov 14, 2018 19.38 19.70 19.03 19.21 1,351,811 -0.05(-0.24%)
Nov 13, 2018 18.96 19.29 18.85 19.26 1,692,036 +0.36(+1.88%)
Nov 12, 2018 19.67 19.67 18.67 18.90 1,420,980 -0.04(-0.20%)
Nov 09, 2018 19.23 19.40 18.76 18.94 2,054,263 -0.39(-2.04%)
Nov 08, 2018 20.02 20.17 19.30 19.33 2,143,658 -0.44(-2.23%)
Nov 07, 2018 19.51 20.48 19.38 19.77 3,037,525 +0.73(+3.86%)
Nov 06, 2018 18.77 19.30 18.60 19.04 2,159,749 +0.18(+0.94%)
Nov 05, 2018 18.23 18.96 18.19 18.86 1,987,935 +0.71(+3.92%)
Nov 02, 2018 17.88 18.24 17.83 18.15 1,512,679 +0.36(+2.04%)
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.