Virtu Financial Cm A (NQ: VIRT )

20.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 22.56 23.18 22.56 22.79 1,276,910 +0.04(+0.16%)
Jul 29, 2021 22.67 22.99 22.59 22.75 731,524 +0.07(+0.31%)
Jul 28, 2021 22.66 22.86 22.40 22.68 1,443,340 -0.04(-0.16%)
Jul 27, 2021 22.56 22.75 21.89 22.72 1,505,428 +0.08(+0.35%)
Jul 26, 2021 22.44 22.79 22.39 22.64 1,261,603 +0.26(+1.15%)
Jul 23, 2021 22.61 22.83 22.36 22.38 1,113,741 -0.19(-0.82%)
Jul 22, 2021 22.99 23.03 22.50 22.57 1,666,225 -0.43(-1.89%)
Jul 21, 2021 22.98 23.29 22.90 23.00 1,000,300 +0.03(+0.12%)
Jul 20, 2021 22.87 23.20 22.87 22.98 1,219,292 +0.05(+0.23%)
Jul 19, 2021 22.79 22.95 22.52 22.92 1,524,877 -0.12(-0.50%)
Jul 16, 2021 23.11 23.33 22.94 23.04 1,037,679 -0.07(-0.31%)
Jul 15, 2021 22.96 23.25 22.96 23.11 958,517 +0.01(+0.04%)
Jul 14, 2021 23.08 23.45 22.98 23.10 861,533 +0.00(+0.00%)
Jul 13, 2021 23.68 23.75 23.06 23.10 1,840,216 -0.65(-2.72%)
Jul 12, 2021 23.98 24.04 23.68 23.75 1,585,239 -0.43(-1.79%)
Jul 09, 2021 24.08 24.18 23.72 24.18 2,696,320 +0.26(+1.07%)
Jul 08, 2021 24.29 24.35 23.82 23.92 2,416,708 -0.42(-1.71%)
Jul 07, 2021 25.10 25.15 24.34 24.34 1,533,274 -0.70(-2.79%)
Jul 06, 2021 25.31 25.36 24.53 25.04 2,031,291 +0.35(+1.40%)
Jul 02, 2021 24.80 24.85 24.53 24.69 783,243 -0.09(-0.36%)
Jul 01, 2021 24.62 24.84 24.50 24.78 1,333,477 +0.32(+1.30%)
Jun 30, 2021 24.67 24.70 24.33 24.46 1,610,530 -0.17(-0.68%)
Jun 29, 2021 24.56 24.78 24.45 24.63 822,700 +0.14(+0.58%)
Jun 28, 2021 24.55 24.66 24.17 24.49 1,112,175 -0.08(-0.32%)
Jun 25, 2021 24.34 24.84 24.22 24.57 4,662,547 +0.32(+1.31%)
Jun 24, 2021 24.66 24.75 24.06 24.25 2,780,696 -0.45(-1.83%)
Jun 23, 2021 25.47 25.60 24.62 24.70 2,681,786 -0.80(-3.12%)
Jun 22, 2021 25.55 25.65 25.30 25.50 924,710 -0.05(-0.21%)
Jun 21, 2021 25.52 25.75 25.43 25.55 1,148,271 +0.12(+0.49%)
Jun 18, 2021 25.99 26.20 25.40 25.43 1,481,192 -0.59(-2.28%)
Jun 17, 2021 25.64 26.92 25.15 26.02 2,005,087 +0.43(+1.66%)
Jun 16, 2021 25.48 25.62 25.24 25.60 1,257,560 +0.13(+0.52%)
Jun 15, 2021 25.57 25.75 25.29 25.46 1,195,460 -0.12(-0.45%)
Jun 14, 2021 25.82 26.10 25.47 25.58 1,455,607 -0.15(-0.58%)
Jun 11, 2021 25.98 26.25 25.58 25.73 1,525,002 -0.07(-0.27%)
Jun 10, 2021 25.72 26.43 25.29 25.80 2,606,815 +0.09(+0.34%)
Jun 09, 2021 27.77 27.99 25.52 25.71 5,707,818 -2.14(-7.69%)
Jun 08, 2021 27.84 28.05 27.58 27.85 1,554,144 -0.03(-0.10%)
Jun 07, 2021 28.06 28.16 27.49 27.88 1,718,314 -0.13(-0.47%)
Jun 04, 2021 28.32 28.34 27.60 28.01 1,134,900 -0.05(-0.19%)
Jun 03, 2021 27.35 28.41 27.25 28.07 2,682,363 +0.72(+2.62%)
Jun 02, 2021 26.70 27.38 26.56 27.35 1,954,657 +0.65(+2.42%)
Jun 01, 2021 27.08 27.29 26.68 26.70 1,662,216 -0.26(-0.95%)
May 28, 2021 26.16 26.98 26.14 26.96 1,347,224 +0.67(+2.56%)
May 27, 2021 25.98 26.41 25.88 26.29 2,647,776 +0.33(+1.29%)
May 26, 2021 25.60 26.17 25.56 25.95 1,321,969 +0.54(+2.14%)
May 25, 2021 25.49 25.61 25.33 25.41 1,158,921 +0.04(+0.14%)
May 24, 2021 25.50 25.66 25.34 25.37 770,609 -0.10(-0.38%)
May 21, 2021 25.61 25.73 25.21 25.47 952,175 -0.03(-0.10%)
May 20, 2021 25.24 25.60 25.18 25.50 924,323 +0.18(+0.69%)
May 19, 2021 24.99 25.34 24.82 25.32 1,145,759 +0.08(+0.31%)
May 18, 2021 25.50 25.67 25.15 25.24 1,527,150 -0.25(-0.96%)
May 17, 2021 25.48 25.72 25.10 25.49 1,125,043 +0.03(+0.10%)
May 14, 2021 25.45 25.85 25.32 25.46 1,503,605 +0.15(+0.59%)
May 13, 2021 24.73 25.49 24.73 25.31 1,549,196 +0.40(+1.62%)
May 12, 2021 25.19 25.34 24.78 24.91 1,767,908 -0.29(-1.15%)
May 11, 2021 24.69 25.53 24.57 25.20 2,048,754 +0.35(+1.41%)
May 10, 2021 24.43 25.13 24.28 24.85 2,156,387 +0.14(+0.57%)
May 07, 2021 24.81 25.01 24.51 24.71 1,545,457 -0.35(-1.40%)
May 06, 2021 24.49 25.14 24.22 25.06 1,930,046 +0.61(+2.48%)
May 05, 2021 25.27 25.65 23.87 24.45 3,660,137 -0.61(-2.45%)
May 04, 2021 25.87 26.37 24.54 25.07 4,687,899 -0.97(-3.71%)
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.