Virtu Financial Cm A (NQ: VIRT )

21.62 UNCHANGED
Streaming Delayed Price Updated: 10:28 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 26.42 26.94 25.81 26.22 2,807,626 -0.45(-1.70%)
Apr 28, 2022 30.27 30.36 26.18 26.67 4,318,766 -4.02(-13.10%)
Apr 27, 2022 30.86 31.23 30.64 30.69 2,067,966 +0.02(+0.06%)
Apr 26, 2022 31.25 31.38 30.66 30.67 1,689,377 -0.54(-1.74%)
Apr 25, 2022 31.25 31.76 30.74 31.22 1,940,362 +0.15(+0.50%)
Apr 22, 2022 32.03 32.42 31.05 31.06 1,759,317 -0.75(-2.37%)
Apr 21, 2022 32.72 32.81 31.64 31.82 1,820,429 -0.85(-2.61%)
Apr 20, 2022 32.75 32.92 32.47 32.67 1,326,791 +0.05(+0.14%)
Apr 19, 2022 33.00 33.09 32.31 32.62 1,347,589 -0.41(-1.24%)
Apr 18, 2022 33.45 33.61 32.54 33.03 1,406,210 -0.68(-2.02%)
Apr 14, 2022 33.77 34.01 33.60 33.71 930,708 +0.13(+0.38%)
Apr 13, 2022 33.20 33.84 33.14 33.59 1,117,254 +0.51(+1.54%)
Apr 12, 2022 33.59 33.94 32.95 33.08 982,991 -0.56(-1.67%)
Apr 11, 2022 33.80 34.08 33.54 33.64 1,160,369 -0.11(-0.32%)
Apr 08, 2022 33.80 33.94 33.46 33.75 1,307,397 +0.13(+0.38%)
Apr 07, 2022 34.16 34.18 33.41 33.62 1,509,555 -0.35(-1.04%)
Apr 06, 2022 34.55 35.07 33.87 33.98 1,431,057 -0.60(-1.73%)
Apr 05, 2022 34.05 34.92 33.97 34.58 2,039,312 +0.63(+1.84%)
Apr 04, 2022 34.66 34.66 33.80 33.95 1,375,728 -0.57(-1.66%)
Apr 01, 2022 34.30 34.69 34.10 34.52 1,308,991 +0.74(+2.18%)
Mar 31, 2022 34.32 34.76 33.77 33.79 1,260,414 -0.35(-1.04%)
Mar 30, 2022 33.85 34.98 33.70 34.14 2,035,395 +0.55(+1.65%)
Mar 29, 2022 33.99 34.22 33.12 33.59 1,620,587 -0.42(-1.23%)
Mar 28, 2022 33.88 34.20 33.62 34.00 1,195,159 +0.26(+0.78%)
Mar 25, 2022 32.80 33.83 32.65 33.74 1,775,048 +0.68(+2.06%)
Mar 24, 2022 31.84 33.12 31.65 33.06 1,405,377 +1.25(+3.94%)
Mar 23, 2022 32.19 32.19 31.79 31.81 875,540 -0.45(-1.41%)
Mar 22, 2022 31.87 32.34 31.82 32.26 881,946 +0.39(+1.22%)
Mar 21, 2022 32.68 32.74 31.79 31.87 954,656 -0.67(-2.06%)
Mar 18, 2022 32.00 32.65 31.87 32.54 1,968,223 +0.60(+1.88%)
Mar 17, 2022 31.91 32.05 31.58 31.94 1,168,631 -0.05(-0.14%)
Mar 16, 2022 31.42 32.12 31.41 31.99 1,276,711 +0.72(+2.29%)
Mar 15, 2022 30.80 31.45 30.30 31.27 1,205,447 +0.67(+2.20%)
Mar 14, 2022 30.41 30.81 30.09 30.60 746,259 +0.14(+0.45%)
Mar 11, 2022 30.60 30.73 30.19 30.46 748,090 -0.12(-0.39%)
Mar 10, 2022 30.26 30.68 29.94 30.58 854,408 +0.17(+0.57%)
Mar 09, 2022 30.20 30.71 29.85 30.41 1,048,626 +0.39(+1.30%)
Mar 08, 2022 30.39 30.47 29.80 30.02 1,513,258 -0.33(-1.08%)
Mar 07, 2022 31.66 31.66 30.21 30.35 1,737,976 -1.53(-4.78%)
Mar 04, 2022 32.30 32.33 31.68 31.87 817,540 -0.66(-2.04%)
Mar 03, 2022 32.92 33.31 32.38 32.53 700,518 -0.32(-0.97%)
Mar 02, 2022 32.40 33.11 31.94 32.85 1,042,476 +0.24(+0.72%)
Mar 01, 2022 31.86 32.91 31.78 32.62 1,453,765 +0.77(+2.42%)
Feb 28, 2022 31.57 32.13 31.36 31.84 1,451,965 +0.29(+0.92%)
Feb 25, 2022 30.99 31.59 30.63 31.55 1,404,994 +0.35(+1.13%)
Feb 24, 2022 30.57 31.63 30.33 31.20 1,752,633 +0.26(+0.85%)
Feb 23, 2022 31.55 31.87 30.75 30.94 1,492,761 -0.57(-1.80%)
Feb 22, 2022 31.56 31.65 31.20 31.51 933,078 -0.15(-0.48%)
Feb 18, 2022 31.66 0 +0.08(+0.26%)
Feb 17, 2022 31.68 31.91 31.44 31.58 935,976 -0.19(-0.60%)
Feb 16, 2022 31.11 31.89 30.86 31.77 1,294,713 +0.61(+1.97%)
Feb 15, 2022 31.52 32.09 31.09 31.16 1,323,518 -0.34(-1.09%)
Feb 14, 2022 32.00 32.27 31.35 31.50 1,362,258 -0.68(-2.10%)
Feb 11, 2022 31.55 32.34 31.36 32.18 1,606,713 +0.60(+1.91%)
Feb 10, 2022 31.39 32.13 31.19 31.57 2,006,693 +0.15(+0.49%)
Feb 09, 2022 31.08 31.62 30.99 31.42 2,147,314 +0.37(+1.19%)
Feb 08, 2022 29.16 31.46 29.15 31.05 2,787,867 +2.12(+7.32%)
Feb 07, 2022 28.80 29.06 28.51 28.93 1,729,626 +0.40(+1.39%)
Feb 04, 2022 27.93 28.62 27.60 28.53 1,409,468 +0.56(+2.00%)
Feb 03, 2022 27.99 27.75 27.97 2,062,320 -0.02(-0.06%)
Feb 02, 2022 27.51 28.02 27.35 27.99 1,169,812 +0.52(+1.90%)
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.