Virtu Financial Cm A (NQ: VIRT )

32.55 +0.19 (+0.59%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 22.15 22.76 22.15 22.37 1,300,716 +0.03(+0.16%)
Jul 29, 2021 22.26 22.57 22.17 22.34 745,163 +0.07(+0.31%)
Jul 28, 2021 22.24 22.44 21.99 22.27 1,470,250 -0.03(-0.16%)
Jul 27, 2021 22.15 22.34 21.49 22.30 1,533,495 +0.08(+0.35%)
Jul 26, 2021 22.03 22.38 21.98 22.22 1,285,124 +0.25(+1.15%)
Jul 23, 2021 22.20 22.41 21.96 21.97 1,134,505 -0.18(-0.82%)
Jul 22, 2021 22.57 22.61 22.09 22.16 1,697,290 -0.43(-1.89%)
Jul 21, 2021 22.56 22.86 22.48 22.58 1,018,949 +0.03(+0.12%)
Jul 20, 2021 22.45 22.78 22.45 22.56 1,242,024 +0.05(+0.23%)
Jul 19, 2021 22.37 22.53 22.11 22.50 1,553,306 -0.11(-0.50%)
Jul 16, 2021 22.69 22.90 22.52 22.62 1,057,025 -0.07(-0.31%)
Jul 15, 2021 22.54 22.83 22.54 22.69 976,387 +0.01(+0.04%)
Jul 14, 2021 22.66 23.02 22.56 22.68 877,595 +0.00(+0.00%)
Jul 13, 2021 23.25 23.32 22.63 22.68 1,874,525 -0.63(-2.72%)
Jul 12, 2021 23.55 23.60 23.24 23.31 1,614,794 -0.43(-1.79%)
Jul 09, 2021 23.64 23.74 23.29 23.74 2,746,590 +0.25(+1.07%)
Jul 08, 2021 23.85 23.90 23.38 23.49 2,461,764 -0.41(-1.71%)
Jul 07, 2021 24.64 24.69 23.89 23.89 1,561,861 -0.69(-2.79%)
Jul 06, 2021 24.85 24.89 24.08 24.58 2,069,162 +0.34(+1.40%)
Jul 02, 2021 24.35 24.40 24.08 24.24 797,846 -0.09(-0.36%)
Jul 01, 2021 24.17 24.38 24.05 24.33 1,358,338 +0.31(+1.30%)
Jun 30, 2021 24.22 24.25 23.89 24.02 1,640,557 -0.17(-0.68%)
Jun 29, 2021 24.11 24.33 24.01 24.18 838,038 +0.14(+0.58%)
Jun 28, 2021 24.10 24.21 23.72 24.04 1,132,911 -0.08(-0.32%)
Jun 25, 2021 23.89 24.38 23.78 24.12 4,749,475 +0.31(+1.31%)
Jun 24, 2021 24.21 24.30 23.62 23.81 2,832,539 -0.44(-1.83%)
Jun 23, 2021 25.01 25.13 24.17 24.25 2,731,785 -0.78(-3.12%)
Jun 22, 2021 25.08 25.18 24.84 25.03 941,950 -0.05(-0.21%)
Jun 21, 2021 25.05 25.28 24.96 25.08 1,169,679 +0.12(+0.49%)
Jun 18, 2021 25.52 25.72 24.94 24.96 1,508,807 -0.58(-2.28%)
Jun 17, 2021 25.17 26.42 24.69 25.55 2,042,469 +0.42(+1.66%)
Jun 16, 2021 25.02 25.15 24.78 25.13 1,281,006 +0.13(+0.52%)
Jun 15, 2021 25.10 25.28 24.83 25.00 1,217,748 -0.11(-0.45%)
Jun 14, 2021 25.35 25.62 25.00 25.11 1,482,746 -0.15(-0.58%)
Jun 11, 2021 25.50 25.77 25.11 25.26 1,553,434 -0.07(-0.27%)
Jun 10, 2021 25.25 25.95 24.82 25.33 2,655,416 +0.09(+0.34%)
Jun 09, 2021 27.26 27.48 25.05 25.24 5,814,233 -2.10(-7.69%)
Jun 08, 2021 27.33 27.53 27.07 27.34 1,583,120 -0.03(-0.09%)
Jun 07, 2021 27.54 27.64 26.99 27.37 1,750,350 -0.13(-0.47%)
Jun 04, 2021 27.80 27.82 27.10 27.50 1,156,059 -0.05(-0.19%)
Jun 03, 2021 26.85 27.89 26.75 27.55 2,732,373 +0.70(+2.62%)
Jun 02, 2021 26.21 26.88 26.08 26.85 1,991,099 +0.63(+2.42%)
Jun 01, 2021 26.59 26.79 26.19 26.21 1,693,206 -0.25(-0.95%)
May 28, 2021 25.68 26.48 25.66 26.47 1,372,341 +0.66(+2.56%)
May 27, 2021 25.50 25.92 25.41 25.81 2,697,141 +0.33(+1.29%)
May 26, 2021 25.13 25.69 25.09 25.48 1,346,615 +0.53(+2.14%)
May 25, 2021 25.02 25.14 24.87 24.94 1,180,528 +0.03(+0.14%)
May 24, 2021 25.03 25.19 24.87 24.91 784,976 -0.09(-0.38%)
May 21, 2021 25.14 25.26 24.75 25.00 969,927 -0.03(-0.10%)
May 20, 2021 24.78 25.13 24.72 25.03 941,556 +0.17(+0.69%)
May 19, 2021 24.53 24.87 24.36 24.86 1,167,121 +0.08(+0.31%)
May 18, 2021 25.03 25.20 24.68 24.78 1,555,622 -0.24(-0.96%)
May 17, 2021 25.01 25.25 24.64 25.02 1,146,018 +0.03(+0.10%)
May 14, 2021 24.99 25.38 24.86 25.00 1,531,638 +0.15(+0.59%)
May 13, 2021 24.28 25.02 24.28 24.85 1,578,079 +0.40(+1.62%)
May 12, 2021 24.73 24.87 24.32 24.45 1,800,868 -0.28(-1.15%)
May 11, 2021 24.24 25.06 24.12 24.74 2,086,951 +0.34(+1.41%)
May 10, 2021 23.99 24.67 23.83 24.39 2,196,591 +0.14(+0.57%)
May 07, 2021 24.36 24.55 24.06 24.25 1,574,270 -0.34(-1.40%)
May 06, 2021 24.04 24.68 23.78 24.60 1,966,029 +0.59(+2.48%)
May 05, 2021 24.81 25.18 23.43 24.00 3,728,376 -0.60(-2.45%)
May 04, 2021 25.40 25.88 24.09 24.61 4,775,299 -0.95(-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.