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 (%)
Feb 26, 2021 23.91 24.43 23.49 23.52 1,671,788 -0.58(-2.40%)
Feb 25, 2021 23.14 24.33 23.02 24.09 2,549,741 +1.01(+4.37%)
Feb 24, 2021 23.51 23.90 22.73 23.09 2,518,558 -0.10(-0.42%)
Feb 23, 2021 22.67 23.20 22.33 23.18 2,521,156 +0.12(+0.54%)
Feb 22, 2021 23.74 23.88 22.98 23.06 2,303,848 -0.86(-3.61%)
Feb 19, 2021 24.03 24.33 23.81 23.92 1,533,755 -0.10(-0.41%)
Feb 18, 2021 24.14 24.50 23.56 24.02 1,661,052 -0.25(-1.04%)
Feb 17, 2021 24.86 24.86 23.63 24.27 1,970,019 -0.63(-2.54%)
Feb 16, 2021 23.50 24.94 23.17 24.91 2,991,631 +1.60(+6.86%)
Feb 12, 2021 23.80 24.26 23.22 23.31 1,908,831 -0.44(-1.84%)
Feb 11, 2021 24.79 25.02 23.17 23.74 3,715,185 -1.10(-4.44%)
Feb 10, 2021 23.97 24.99 23.86 24.85 3,373,425 +0.88(+3.67%)
Feb 09, 2021 23.96 24.24 23.57 23.97 1,851,384 +0.06(+0.25%)
Feb 08, 2021 24.30 24.30 23.60 23.91 1,459,364 +0.28(+1.18%)
Feb 05, 2021 23.48 24.01 23.28 23.63 1,488,727 +0.15(+0.64%)
Feb 04, 2021 23.68 23.91 22.68 23.48 1,897,322 -0.11(-0.47%)
Feb 03, 2021 24.35 24.69 23.38 23.59 3,422,518 -0.33(-1.39%)
Feb 02, 2021 24.86 25.00 23.81 23.92 3,196,374 -1.42(-5.60%)
Feb 01, 2021 24.18 25.45 23.88 25.34 3,438,482 +1.60(+6.73%)
Jan 29, 2021 23.52 23.92 22.98 23.74 5,196,453 +0.70(+3.04%)
Jan 28, 2021 24.37 25.15 22.59 23.04 6,955,235 -0.42(-1.79%)
Jan 27, 2021 22.35 23.78 22.32 23.46 3,795,237 +1.07(+4.77%)
Jan 26, 2021 22.50 22.56 21.89 22.39 1,287,758 -0.09(-0.42%)
Jan 25, 2021 21.26 22.74 21.00 22.49 1,818,715 +1.25(+5.88%)
Jan 22, 2021 21.19 21.36 21.03 21.24 891,201 +0.09(+0.44%)
Jan 21, 2021 21.07 21.29 21.06 21.14 465,843 +0.05(+0.24%)
Jan 20, 2021 21.24 21.41 21.03 21.09 561,982 -0.09(-0.40%)
Jan 19, 2021 21.00 21.31 20.85 21.18 1,123,923 +0.27(+1.27%)
Jan 15, 2021 21.05 21.11 20.76 20.91 619,279 -0.18(-0.85%)
Jan 14, 2021 21.09 21.21 20.73 21.09 1,147,876 +0.08(+0.37%)
Jan 13, 2021 20.81 21.57 20.68 21.02 1,584,258 +0.29(+1.40%)
Jan 12, 2021 20.73 21.17 20.55 20.73 1,937,925 +0.14(+0.66%)
Jan 11, 2021 21.80 21.88 20.52 20.59 1,838,929 -1.33(-6.08%)
Jan 08, 2021 21.89 22.22 21.61 21.92 1,177,742 +0.03(+0.16%)
Jan 07, 2021 22.24 22.45 21.79 21.89 1,200,319 -0.31(-1.39%)
Jan 06, 2021 21.61 22.23 21.43 22.20 1,689,334 +0.68(+3.14%)
Jan 05, 2021 21.65 21.89 21.46 21.52 973,918 -0.07(-0.32%)
Jan 04, 2021 21.65 21.80 20.99 21.59 861,431 +0.07(+0.32%)
Dec 31, 2020 21.52 21.52 21.52 640,624 +0.29(+1.37%)
Dec 30, 2020 21.03 21.33 20.95 21.23 640,624 +0.21(+1.02%)
Dec 29, 2020 21.40 21.50 20.91 21.02 648,790 -0.36(-1.68%)
Dec 28, 2020 21.41 21.61 21.32 21.38 553,095 -0.04(-0.20%)
Dec 24, 2020 21.60 21.60 21.38 21.42 231,104 -0.07(-0.32%)
Dec 23, 2020 21.66 21.93 21.45 21.49 759,162 -0.11(-0.51%)
Dec 22, 2020 21.34 21.65 21.29 21.60 733,640 +0.24(+1.12%)
Dec 21, 2020 21.34 21.62 21.04 21.36 963,594 +0.09(+0.44%)
Dec 18, 2020 20.95 21.43 20.91 21.26 2,018,536 +0.36(+1.72%)
Dec 17, 2020 20.31 20.91 20.28 20.91 1,002,441 +0.67(+3.30%)
Dec 16, 2020 20.44 20.50 20.23 20.24 965,039 -0.17(-0.82%)
Dec 15, 2020 20.05 20.45 20.04 20.41 926,606 +0.46(+2.29%)
Dec 14, 2020 19.90 20.30 19.71 19.95 1,490,863 +0.28(+1.43%)
Dec 11, 2020 19.85 20.00 19.64 19.67 861,611 -0.25(-1.24%)
Dec 10, 2020 20.16 20.18 19.80 19.91 894,229 -0.26(-1.27%)
Dec 09, 2020 20.00 20.30 19.96 20.17 1,017,619 -0.13(-0.63%)
Dec 08, 2020 20.10 20.40 19.96 20.30 768,408 +0.19(+0.96%)
Dec 07, 2020 20.07 20.31 19.96 20.11 810,773 +0.11(+0.53%)
Dec 04, 2020 20.08 20.29 19.82 20.00 792,374 +0.02(+0.09%)
Dec 03, 2020 19.93 20.15 19.73 19.98 771,890 +0.15(+0.73%)
Dec 02, 2020 19.88 20.36 19.67 19.84 1,029,893 -0.10(-0.51%)
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.