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 (%)
Sep 30, 2016 10.72 10.79 10.63 10.64 412,717 -0.03(-0.27%)
Sep 29, 2016 10.88 10.91 10.64 10.67 479,729 -0.22(-2.02%)
Sep 28, 2016 11.06 11.15 10.79 10.89 417,792 -0.12(-1.10%)
Sep 27, 2016 10.91 11.02 10.88 11.01 441,220 +0.05(+0.45%)
Sep 26, 2016 11.34 11.38 10.89 10.96 712,721 -0.48(-4.16%)
Sep 23, 2016 11.60 11.65 11.43 11.43 352,054 -0.08(-0.68%)
Sep 22, 2016 11.72 11.84 11.33 11.51 1,081,770 -0.23(-2.00%)
Sep 21, 2016 11.82 11.88 11.69 11.75 251,887 -0.08(-0.66%)
Sep 20, 2016 11.84 11.91 11.72 11.82 205,458 -0.02(-0.18%)
Sep 19, 2016 12.06 12.14 11.80 11.85 254,378 -0.21(-1.71%)
Sep 16, 2016 12.06 12.13 11.88 12.05 1,463,285 +0.04(+0.30%)
Sep 15, 2016 11.78 12.04 11.58 12.02 463,977 +0.18(+1.56%)
Sep 14, 2016 12.07 12.12 11.80 11.83 249,510 -0.21(-1.77%)
Sep 13, 2016 12.17 12.19 12.01 12.04 223,710 -0.11(-0.88%)
Sep 12, 2016 11.95 12.16 11.87 12.15 496,679 +0.14(+1.12%)
Sep 09, 2016 11.94 12.20 11.90 12.02 856,777 +0.04(+0.36%)
Sep 08, 2016 11.70 11.97 11.60 11.97 701,681 +0.28(+2.43%)
Sep 07, 2016 11.66 11.78 11.54 11.69 704,680 +0.03(+0.24%)
Sep 06, 2016 11.58 11.69 11.54 11.66 477,423 +0.10(+0.86%)
Sep 02, 2016 11.78 11.56 11.56 11.56 358,026 -0.13(-1.15%)
Sep 01, 2016 11.60 11.79 11.58 11.70 433,649 +0.11(+0.92%)
Aug 31, 2016 11.89 11.92 11.50 11.59 1,179,356 -0.33(-2.74%)
Aug 30, 2016 11.80 11.98 11.72 11.92 334,820 +0.15(+1.27%)
Aug 29, 2016 12.19 12.19 11.75 11.77 764,473 -0.42(-3.45%)
Aug 26, 2016 12.05 12.23 11.98 12.19 902,032 +0.08(+0.64%)
Aug 25, 2016 11.93 12.11 11.87 12.11 390,110 +0.15(+1.29%)
Aug 24, 2016 11.77 11.96 11.77 11.96 295,157 +0.13(+1.13%)
Aug 23, 2016 11.87 11.89 11.72 11.82 309,776 +0.01(+0.12%)
Aug 22, 2016 11.84 11.86 11.69 11.81 281,507 -0.01(-0.06%)
Aug 19, 2016 11.68 11.93 11.68 11.82 286,924 +0.11(+0.96%)
Aug 18, 2016 11.63 11.73 11.58 11.70 254,190 +0.04(+0.36%)
Aug 17, 2016 11.91 11.96 11.58 11.66 272,780 -0.30(-2.52%)
Aug 16, 2016 11.84 12.10 11.72 11.96 407,526 +0.23(+1.97%)
Aug 15, 2016 11.56 11.87 11.56 11.73 450,811 +0.23(+2.01%)
Aug 12, 2016 11.52 11.59 11.49 11.50 231,018 -0.02(-0.18%)
Aug 11, 2016 11.62 11.63 11.49 11.52 471,966 -0.04(-0.36%)
Aug 10, 2016 11.75 11.83 11.54 11.56 280,442 -0.14(-1.20%)
Aug 09, 2016 12.03 12.03 11.66 11.70 327,026 -0.33(-2.74%)
Aug 08, 2016 11.92 12.10 11.79 12.03 589,094 +0.20(+1.72%)
Aug 05, 2016 11.40 11.87 11.40 11.83 1,369,474 +0.64(+5.76%)
Aug 04, 2016 11.49 11.54 11.12 11.19 968,354 -0.27(-2.32%)
Aug 03, 2016 11.65 11.79 11.40 11.45 670,567 -0.27(-2.33%)
Aug 02, 2016 11.97 12.03 11.70 11.72 688,099 -0.29(-2.39%)
Aug 01, 2016 12.05 12.08 11.94 12.01 570,214 -0.04(-0.29%)
Jul 29, 2016 12.07 12.12 12.01 12.05 266,313 +0.01(+0.12%)
Jul 28, 2016 12.19 12.19 11.99 12.03 242,360 -0.14(-1.15%)
Jul 27, 2016 12.11 12.24 12.03 12.17 281,425 +0.10(+0.81%)
Jul 26, 2016 12.10 12.30 12.02 12.08 224,804 -0.03(-0.29%)
Jul 25, 2016 12.22 12.31 12.05 12.11 261,497 -0.13(-1.09%)
Jul 22, 2016 12.24 12.36 12.15 12.24 180,736 +0.04(+0.34%)
Jul 21, 2016 12.26 12.35 12.15 12.20 179,044 -0.10(-0.80%)
Jul 20, 2016 12.27 12.37 12.16 12.30 243,242 +0.06(+0.51%)
Jul 19, 2016 12.21 12.29 12.16 12.24 313,652 +0.04(+0.29%)
Jul 18, 2016 12.12 12.27 12.06 12.20 238,319 +0.04(+0.35%)
Jul 15, 2016 12.23 12.25 12.12 12.16 503,506 +0.00(+0.00%)
Jul 14, 2016 12.32 12.37 12.15 12.16 365,396 -0.13(-1.03%)
Jul 13, 2016 12.45 12.51 12.22 12.29 271,467 -0.20(-1.57%)
Jul 12, 2016 12.64 12.72 12.45 12.48 336,393 -0.13(-1.00%)
Jul 11, 2016 12.48 12.64 12.33 12.61 272,661 +0.14(+1.12%)
Jul 08, 2016 12.36 12.53 12.33 12.47 317,184 +0.13(+1.08%)
Jul 07, 2016 12.32 12.50 12.09 12.33 532,865 -0.23(-1.84%)
Jul 05, 2016 12.45 12.63 12.43 12.57 244,623 +0.11(+0.90%)
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.