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 (%)
Aug 31, 2018 16.85 16.85 16.85 0 -0.19(-1.13%)
Aug 30, 2018 16.66 17.16 16.42 17.04 1,099,082 +0.38(+2.27%)
Aug 29, 2018 16.89 17.01 16.63 16.66 833,771 -0.27(-1.58%)
Aug 28, 2018 17.31 17.38 16.82 16.93 846,417 -0.31(-1.77%)
Aug 27, 2018 17.08 17.47 17.05 17.24 1,143,642 +0.15(+0.89%)
Aug 24, 2018 17.05 17.24 16.82 17.08 910,030 +0.11(+0.68%)
Aug 23, 2018 17.01 17.20 16.85 16.97 1,321,648 -0.04(-0.22%)
Aug 22, 2018 16.59 17.12 16.47 17.01 1,055,840 +0.38(+2.30%)
Aug 21, 2018 16.89 17.01 16.47 16.63 1,305,549 -0.15(-0.91%)
Aug 20, 2018 16.78 16.93 16.66 16.78 1,118,972 +0.08(+0.46%)
Aug 17, 2018 16.28 16.82 16.28 16.70 1,250,310 +0.31(+1.87%)
Aug 16, 2018 16.47 16.66 16.36 16.40 1,040,247 -0.08(-0.46%)
Aug 15, 2018 16.09 16.89 16.05 16.47 1,492,979 +0.34(+2.13%)
Aug 14, 2018 15.86 16.36 15.78 16.13 1,104,332 +0.27(+1.69%)
Aug 13, 2018 16.20 16.32 15.78 15.86 892,366 -0.27(-1.66%)
Aug 10, 2018 15.90 16.32 15.82 16.13 1,577,900 +0.19(+1.20%)
Aug 09, 2018 15.63 16.07 15.63 15.94 982,882 +0.31(+1.96%)
Aug 08, 2018 15.52 16.17 15.52 15.63 1,364,915 +0.04(+0.24%)
Aug 07, 2018 15.33 16.07 15.29 15.59 1,628,752 +0.38(+2.51%)
Aug 06, 2018 15.48 15.52 15.17 15.21 1,102,481 -0.15(-0.99%)
Aug 03, 2018 15.71 15.86 15.33 15.36 979,891 -0.42(-2.66%)
Aug 02, 2018 15.55 16.01 15.33 15.78 1,533,758 +0.38(+2.48%)
Aug 01, 2018 15.36 15.82 15.31 15.40 1,573,348 +0.00(+0.00%)
Jul 31, 2018 15.94 15.98 15.02 15.40 3,675,700 -0.40(-2.52%)
Jul 30, 2018 16.09 16.47 15.78 15.80 3,406,001 -0.56(-3.41%)
Jul 27, 2018 17.58 17.58 16.05 16.36 6,287,398 -3.25(-16.57%)
Jul 26, 2018 19.80 19.88 19.22 19.61 1,509,744 -0.19(-0.97%)
Jul 25, 2018 19.45 19.95 19.41 19.80 1,004,535 +0.27(+1.37%)
Jul 24, 2018 20.45 20.56 19.51 19.53 967,511 -0.80(-3.95%)
Jul 23, 2018 19.99 20.41 19.99 20.33 984,188 +0.34(+1.72%)
Jul 20, 2018 20.18 20.18 19.99 19.99 598,318 -0.15(-0.76%)
Jul 19, 2018 20.18 20.22 20.03 20.14 477,886 -0.15(-0.75%)
Jul 18, 2018 20.26 20.33 19.93 20.29 690,835 +0.04(+0.19%)
Jul 17, 2018 19.95 20.33 19.91 20.26 972,840 +0.38(+1.92%)
Jul 16, 2018 19.68 19.95 19.34 19.87 786,659 +0.15(+0.77%)
Jul 13, 2018 20.03 20.06 19.72 19.72 694,820 -0.23(-1.15%)
Jul 12, 2018 20.37 20.37 19.84 19.95 987,044 -0.50(-2.43%)
Jul 11, 2018 19.91 20.83 19.91 20.45 1,030,278 +0.29(+1.42%)
Jul 10, 2018 20.26 20.33 19.87 20.16 997,159 +0.02(+0.09%)
Jul 09, 2018 20.37 20.60 20.03 20.14 1,325,624 -0.19(-0.94%)
Jul 06, 2018 20.10 20.41 19.99 20.33 708,296 +0.27(+1.33%)
Jul 05, 2018 20.37 20.45 19.91 20.06 1,761,904 -0.31(-1.50%)
Jul 03, 2018 20.37 20.37 20.37 0 +0.11(+0.57%)
Jul 02, 2018 20.03 20.52 19.57 20.26 1,645,888 -0.04(-0.19%)
Jun 29, 2018 20.83 20.83 20.06 20.29 1,531,784 +0.00(+0.00%)
Jun 28, 2018 20.75 21.08 20.22 20.29 2,098,773 -0.42(-2.03%)
Jun 27, 2018 21.90 21.90 20.56 20.71 2,671,408 -1.22(-5.57%)
Jun 26, 2018 22.63 22.82 21.67 21.94 2,556,245 -0.88(-3.85%)
Jun 25, 2018 22.93 23.01 22.32 22.82 1,393,052 +0.04(+0.17%)
Jun 22, 2018 22.70 22.97 22.57 22.78 6,367,205 +0.04(+0.17%)
Jun 21, 2018 22.66 22.82 22.33 22.74 1,297,928 +0.08(+0.34%)
Jun 20, 2018 22.82 22.82 22.43 22.66 710,307 -0.04(-0.17%)
Jun 19, 2018 22.78 23.05 22.63 22.70 884,151 -0.31(-1.33%)
Jun 18, 2018 23.08 23.28 22.78 23.01 1,019,563 -0.04(-0.17%)
Jun 15, 2018 23.16 23.16 23.05 1,864,247 -0.11(-0.49%)
Jun 14, 2018 23.05 23.43 22.82 23.16 1,216,575 +0.23(+1.00%)
Jun 13, 2018 23.05 23.31 22.85 22.93 1,221,650 -0.11(-0.50%)
Jun 12, 2018 23.08 23.12 22.55 23.05 1,522,224 +0.04(+0.17%)
Jun 11, 2018 23.62 23.66 22.82 23.01 1,309,449 -0.69(-2.90%)
Jun 08, 2018 23.73 23.85 23.22 23.70 1,878,512 +0.00(+0.00%)
Jun 07, 2018 23.43 23.81 23.31 23.70 1,447,362 +0.27(+1.14%)
Jun 06, 2018 23.50 23.77 23.28 23.43 1,713,180 +0.00(+0.00%)
Jun 05, 2018 23.50 23.80 23.08 23.43 1,034,231 -0.15(-0.65%)
Jun 04, 2018 23.70 23.81 23.01 23.58 1,753,583 +0.00(+0.00%)
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.