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 (%)
May 31, 2016 12.10 12.26 11.96 12.25 582,700 +0.18(+1.48%)
May 27, 2016 11.86 12.07 12.07 12.07 390,274 +0.17(+1.39%)
May 26, 2016 11.86 11.99 11.70 11.90 445,267 +0.06(+0.52%)
May 25, 2016 11.98 12.15 11.82 11.84 544,517 -0.17(-1.41%)
May 24, 2016 11.86 12.11 11.86 12.01 613,551 +0.27(+2.31%)
May 23, 2016 11.80 11.86 11.68 11.74 459,388 -0.06(-0.52%)
May 20, 2016 11.67 11.88 11.67 11.80 496,059 +0.14(+1.22%)
May 19, 2016 11.75 11.83 11.75 11.66 685,907 -0.16(-1.38%)
May 18, 2016 11.82 11.97 11.76 11.82 627,724 +0.03(+0.29%)
May 17, 2016 12.11 12.14 11.76 11.79 454,044 -0.39(-3.18%)
May 16, 2016 12.11 12.37 12.10 12.18 572,984 +0.12(+0.96%)
May 13, 2016 12.15 12.32 12.01 12.06 463,742 -0.08(-0.67%)
May 12, 2016 12.41 12.41 11.96 12.14 1,161,919 -0.26(-2.13%)
May 11, 2016 12.77 12.85 12.14 12.41 449,206 -0.35(-2.71%)
May 10, 2016 12.93 12.96 12.68 12.75 262,194 -0.11(-0.84%)
May 09, 2016 12.77 12.99 12.68 12.86 217,815 +0.04(+0.32%)
May 06, 2016 12.73 12.87 12.63 12.82 232,045 +0.11(+0.85%)
May 05, 2016 13.13 13.42 12.64 12.71 587,889 -0.42(-3.20%)
May 04, 2016 13.57 13.65 12.98 13.13 831,625 -0.69(-4.96%)
May 03, 2016 14.25 14.33 13.74 13.82 501,235 -0.59(-4.10%)
May 02, 2016 14.24 14.50 14.12 14.41 226,565 +0.26(+1.87%)
Apr 29, 2016 14.19 14.38 14.05 14.14 369,013 -0.05(-0.38%)
Apr 28, 2016 14.48 14.57 14.18 14.20 205,560 -0.33(-2.29%)
Apr 27, 2016 14.54 14.63 14.35 14.53 149,210 -0.01(-0.09%)
Apr 26, 2016 14.57 14.71 14.41 14.54 175,742 +0.00(+0.00%)
Apr 25, 2016 14.66 14.82 14.41 14.54 142,787 -0.15(-1.02%)
Apr 22, 2016 14.66 14.79 14.60 14.69 161,193 +0.07(+0.46%)
Apr 21, 2016 14.40 14.64 14.35 14.62 212,607 +0.14(+0.94%)
Apr 20, 2016 14.53 14.55 14.29 14.49 153,561 +0.01(+0.09%)
Apr 19, 2016 14.39 14.53 14.16 14.48 147,170 +0.17(+1.19%)
Apr 18, 2016 14.18 14.37 14.12 14.31 116,687 +0.08(+0.57%)
Apr 15, 2016 14.18 14.29 14.11 14.22 247,725 -0.03(-0.19%)
Apr 14, 2016 14.36 14.54 14.12 14.25 651,642 -0.14(-0.99%)
Apr 13, 2016 14.40 14.64 14.22 14.39 272,520 -0.03(-0.19%)
Apr 12, 2016 14.37 14.59 14.33 14.42 233,517 -0.06(-0.42%)
Apr 11, 2016 14.53 14.79 14.32 14.48 256,511 +0.00(+0.00%)
Apr 08, 2016 14.63 14.83 14.45 14.48 405,900 -0.11(-0.74%)
Apr 07, 2016 14.41 14.63 14.31 14.59 363,992 +0.12(+0.80%)
Apr 06, 2016 14.36 14.54 14.29 14.48 245,703 +0.16(+1.14%)
Apr 05, 2016 14.79 14.81 14.30 14.31 374,578 -0.50(-3.34%)
Apr 04, 2016 15.04 15.16 14.79 14.81 175,248 -0.22(-1.49%)
Apr 01, 2016 14.92 15.14 14.88 15.03 176,428 +0.03(+0.23%)
Mar 31, 2016 15.01 15.21 14.92 15.00 208,535 -0.01(-0.09%)
Mar 30, 2016 15.02 15.19 14.79 15.01 180,352 +0.04(+0.27%)
Mar 29, 2016 14.92 15.04 14.67 14.97 457,030 +0.05(+0.36%)
Mar 28, 2016 15.13 15.16 14.62 14.92 271,279 -0.23(-1.52%)
Mar 24, 2016 15.19 15.15 15.15 15.15 426,497 +0.00(+0.00%)
Mar 23, 2016 15.70 15.71 15.09 15.15 593,171 -0.58(-3.67%)
Mar 22, 2016 15.82 16.20 15.62 15.72 520,599 -0.20(-1.24%)
Mar 21, 2016 15.94 16.23 15.86 15.92 152,396 -0.29(-1.80%)
Mar 18, 2016 16.02 16.26 15.46 16.21 603,854 +0.28(+1.75%)
Mar 17, 2016 15.50 16.06 15.48 15.93 222,881 +0.47(+3.03%)
Mar 16, 2016 15.42 15.66 15.28 15.47 341,934 +0.03(+0.22%)
Mar 15, 2016 15.48 15.61 15.30 15.43 206,026 -0.19(-1.22%)
Mar 14, 2016 15.70 15.81 15.26 15.62 328,568 -0.12(-0.78%)
Mar 11, 2016 15.33 15.84 15.28 15.74 277,736 +0.52(+3.43%)
Mar 10, 2016 15.44 15.51 15.07 15.22 207,463 -0.25(-1.62%)
Mar 09, 2016 14.92 15.57 14.18 15.47 559,777 +0.56(+3.78%)
Mar 08, 2016 15.07 15.15 14.84 14.91 295,405 -0.15(-0.99%)
Mar 07, 2016 14.99 15.19 14.68 15.06 307,701 +0.04(+0.27%)
Mar 04, 2016 15.07 15.40 14.93 15.02 375,439 -0.14(-0.94%)
Mar 03, 2016 14.73 15.23 14.56 15.16 400,578 +0.51(+3.47%)
Mar 02, 2016 14.58 14.92 14.45 14.65 367,757 +0.03(+0.19%)
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.