Virtu Financial Cm A (NQ: VIRT )

31.79 -0.58 (-1.81%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 14.40 14.52 14.29 14.37 497,173 -0.08(-0.52%)
Jan 30, 2018 14.59 14.64 14.33 14.44 367,488 -0.19(-1.29%)
Jan 29, 2018 14.52 14.78 14.44 14.63 646,688 +0.15(+1.04%)
Jan 26, 2018 14.48 14.82 14.33 14.48 371,781 +0.00(+0.00%)
Jan 25, 2018 14.56 14.82 14.35 14.48 356,539 +0.00(+0.00%)
Jan 24, 2018 14.25 14.56 14.10 14.48 394,288 +0.23(+1.58%)
Jan 23, 2018 14.14 14.29 14.03 14.25 538,807 +0.15(+1.07%)
Jan 22, 2018 14.14 14.18 13.92 14.10 386,431 +0.00(+0.00%)
Jan 19, 2018 14.07 14.14 13.99 14.10 219,143 +0.04(+0.27%)
Jan 18, 2018 14.14 14.14 13.86 14.07 270,282 -0.08(-0.53%)
Jan 17, 2018 14.22 14.29 13.88 14.14 595,815 +0.04(+0.27%)
Jan 16, 2018 14.29 14.44 13.92 14.10 527,024 -0.19(-1.32%)
Jan 12, 2018 14.29 14.29 14.29 0 +0.15(+1.06%)
Jan 11, 2018 13.99 14.22 13.69 14.14 335,736 +0.11(+0.80%)
Jan 10, 2018 14.03 222,597 +0.15(+1.08%)
Jan 09, 2018 14.03 14.03 13.69 13.88 454,733 -0.08(-0.54%)
Jan 08, 2018 14.03 14.03 13.69 13.95 373,981 -0.08(-0.54%)
Jan 05, 2018 13.99 14.14 13.88 14.03 401,337 +0.08(+0.54%)
Jan 04, 2018 14.03 14.14 13.88 13.95 354,016 -0.11(-0.80%)
Jan 03, 2018 13.80 14.10 13.80 14.07 679,973 +0.26(+1.91%)
Jan 02, 2018 13.77 13.84 13.52 13.80 539,886 +0.04(+0.27%)
Dec 29, 2017 13.77 13.77 13.77 0 +0.00(+0.00%)
Dec 28, 2017 13.73 13.84 13.58 13.77 494,411 +0.00(+0.00%)
Dec 27, 2017 13.65 13.77 13.60 13.77 328,497 +0.11(+0.83%)
Dec 26, 2017 13.54 13.69 13.43 13.65 260,516 +0.11(+0.83%)
Dec 22, 2017 13.69 13.69 13.48 13.54 240,414 -0.11(-0.83%)
Dec 21, 2017 13.54 13.75 13.46 13.65 612,749 +0.15(+1.11%)
Dec 20, 2017 13.50 13.71 13.43 13.50 335,246 -0.04(-0.28%)
Dec 19, 2017 13.35 13.58 13.20 13.54 535,079 +0.19(+1.41%)
Dec 18, 2017 13.73 13.80 13.24 13.35 702,886 -0.34(-2.47%)
Dec 15, 2017 13.50 13.75 13.50 13.69 1,168,071 +0.23(+1.68%)
Dec 14, 2017 13.35 13.63 13.35 13.46 709,980 +0.08(+0.56%)
Dec 13, 2017 13.31 13.46 13.31 13.39 610,036 +0.11(+0.85%)
Dec 12, 2017 13.13 13.43 13.09 13.28 758,363 +0.19(+1.44%)
Dec 11, 2017 12.67 13.11 12.67 13.09 952,205 +0.41(+3.26%)
Dec 08, 2017 12.67 12.71 12.52 12.67 723,391 +0.04(+0.30%)
Dec 07, 2017 12.22 12.73 12.15 12.64 530,955 +0.45(+3.70%)
Dec 06, 2017 12.37 12.56 12.15 12.19 632,541 -0.30(-2.41%)
Dec 05, 2017 12.79 12.88 12.34 12.49 633,276 -0.26(-2.07%)
Dec 04, 2017 13.13 13.24 12.73 12.75 918,304 -0.34(-2.59%)
Dec 01, 2017 12.22 13.13 12.22 13.09 1,456,327 +0.83(+6.75%)
Nov 30, 2017 11.96 12.39 11.85 12.26 1,316,901 +0.48(+4.09%)
Nov 29, 2017 11.41 11.92 11.30 11.78 1,145,829 +0.33(+2.91%)
Nov 28, 2017 11.56 11.67 11.34 11.45 745,729 -0.04(-0.32%)
Nov 27, 2017 11.37 11.63 11.15 11.48 625,925 +0.07(+0.65%)
Nov 24, 2017 11.41 11.48 11.09 11.41 316,192 +0.11(+0.98%)
Nov 22, 2017 11.59 11.63 11.30 11.30 436,149 -0.26(-2.24%)
Nov 21, 2017 11.71 11.82 11.52 11.56 446,247 -0.15(-1.27%)
Nov 20, 2017 11.52 11.74 11.52 11.71 934,446 +0.11(+0.96%)
Nov 17, 2017 11.59 11.71 11.39 11.59 401,112 +0.00(+0.00%)
Nov 16, 2017 11.96 12.08 11.56 11.59 540,032 -0.41(-3.40%)
Nov 15, 2017 11.78 12.08 11.71 12.00 458,773 +0.19(+1.57%)
Nov 14, 2017 11.96 12.04 11.78 11.82 491,601 -0.22(-1.85%)
Nov 13, 2017 12.22 12.30 11.98 12.04 625,766 -0.19(-1.52%)
Nov 10, 2017 12.19 12.48 12.04 12.22 1,072,535 +0.04(+0.30%)
Nov 09, 2017 11.89 12.26 11.89 12.19 1,075,151 +0.37(+3.13%)
Nov 08, 2017 11.26 12.00 11.26 11.82 1,642,046 +0.22(+1.92%)
Nov 07, 2017 10.37 11.93 10.02 11.59 2,735,423 +1.70(+17.23%)
Nov 06, 2017 9.964 9.964 9.705 9.890 1,041,545 -0.07(-0.74%)
Nov 03, 2017 10.63 10.67 9.890 9.964 869,919 -0.30(-2.89%)
Nov 02, 2017 10.56 10.59 10.19 10.26 634,296 -0.26(-2.46%)
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.