Virtu Financial Cm A (NQ: VIRT )

20.52 +0.25 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 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 1,277,148 +0.04(+0.16%)
Jul 29, 2021 22.67 22.99 22.58 22.75 731,661 +0.07(+0.31%)
Jul 28, 2021 22.65 22.86 22.40 22.68 1,443,610 -0.04(-0.16%)
Jul 27, 2021 22.56 22.75 21.88 22.71 1,505,709 +0.08(+0.35%)
Jul 26, 2021 22.44 22.79 22.39 22.64 1,261,839 +0.26(+1.15%)
Jul 23, 2021 22.61 22.82 22.36 22.38 1,113,949 -0.19(-0.82%)
Jul 22, 2021 22.99 23.03 22.49 22.56 1,666,536 -0.43(-1.89%)
Jul 21, 2021 22.97 23.28 22.90 23.00 1,000,486 +0.03(+0.12%)
Jul 20, 2021 22.87 23.20 22.87 22.97 1,219,520 +0.05(+0.23%)
Jul 19, 2021 22.79 22.94 22.52 22.92 1,525,162 -0.12(-0.50%)
Jul 16, 2021 23.10 23.32 22.93 23.03 1,037,873 -0.07(-0.31%)
Jul 15, 2021 22.95 23.25 22.95 23.10 958,696 +0.01(+0.04%)
Jul 14, 2021 23.08 23.45 22.97 23.10 861,694 +0.00(+0.00%)
Jul 13, 2021 23.68 23.75 23.05 23.10 1,840,560 -0.65(-2.72%)
Jul 12, 2021 23.98 24.03 23.67 23.74 1,585,536 -0.43(-1.79%)
Jul 09, 2021 24.08 24.18 23.71 24.18 2,696,824 +0.26(+1.07%)
Jul 08, 2021 24.29 24.34 23.81 23.92 2,417,159 -0.42(-1.71%)
Jul 07, 2021 25.10 25.15 24.33 24.33 1,533,561 -0.70(-2.79%)
Jul 06, 2021 25.31 25.35 24.53 25.03 2,031,671 +0.35(+1.40%)
Jul 02, 2021 24.80 24.85 24.53 24.69 783,390 -0.09(-0.36%)
Jul 01, 2021 24.62 24.83 24.49 24.78 1,333,726 +0.32(+1.30%)
Jun 30, 2021 24.66 24.70 24.33 24.46 1,610,831 -0.17(-0.68%)
Jun 29, 2021 24.56 24.78 24.45 24.63 822,853 +0.14(+0.58%)
Jun 28, 2021 24.55 24.65 24.16 24.49 1,112,383 -0.08(-0.32%)
Jun 25, 2021 24.33 24.83 24.22 24.56 4,663,418 +0.32(+1.31%)
Jun 24, 2021 24.65 24.75 24.06 24.25 2,781,215 -0.45(-1.83%)
Jun 23, 2021 25.47 25.59 24.62 24.70 2,682,287 -0.80(-3.13%)
Jun 22, 2021 25.55 25.64 25.30 25.49 924,882 -0.05(-0.21%)
Jun 21, 2021 25.51 25.74 25.42 25.55 1,148,485 +0.12(+0.49%)
Jun 18, 2021 25.99 26.19 25.40 25.42 1,481,469 -0.59(-2.28%)
Jun 17, 2021 25.64 26.91 25.15 26.02 2,005,462 +0.42(+1.66%)
Jun 16, 2021 25.48 25.62 25.24 25.59 1,257,795 +0.13(+0.52%)
Jun 15, 2021 25.57 25.74 25.29 25.46 1,195,684 -0.11(-0.45%)
Jun 14, 2021 25.81 26.10 25.46 25.57 1,455,879 -0.15(-0.59%)
Jun 11, 2021 25.97 26.25 25.57 25.72 1,525,287 -0.07(-0.27%)
Jun 10, 2021 25.72 26.42 25.28 25.80 2,607,302 +0.09(+0.34%)
Jun 09, 2021 27.76 27.99 25.51 25.71 5,708,884 -2.14(-7.69%)
Jun 08, 2021 27.83 28.04 27.57 27.85 1,554,435 -0.03(-0.10%)
Jun 07, 2021 28.05 28.15 27.49 27.88 1,718,635 -0.13(-0.47%)
Jun 04, 2021 28.32 28.34 27.60 28.01 1,135,112 -0.05(-0.19%)
Jun 03, 2021 27.34 28.41 27.25 28.06 2,682,864 +0.72(+2.62%)
Jun 02, 2021 26.70 27.38 26.56 27.34 1,955,022 +0.65(+2.42%)
Jun 01, 2021 27.08 27.28 26.68 26.70 1,662,527 -0.26(-0.95%)
May 28, 2021 26.16 26.97 26.13 26.95 1,347,476 +0.67(+2.56%)
May 27, 2021 25.97 26.40 25.88 26.28 2,648,271 +0.33(+1.29%)
May 26, 2021 25.60 26.16 25.55 25.95 1,322,216 +0.54(+2.14%)
May 25, 2021 25.48 25.61 25.33 25.40 1,159,138 +0.04(+0.14%)
May 24, 2021 25.49 25.66 25.33 25.37 770,753 -0.10(-0.38%)
May 21, 2021 25.61 25.73 25.20 25.47 952,353 -0.03(-0.10%)
May 20, 2021 25.24 25.60 25.18 25.49 924,495 +0.18(+0.69%)
May 19, 2021 24.98 25.33 24.81 25.32 1,145,973 +0.08(+0.31%)
May 18, 2021 25.49 25.67 25.14 25.24 1,527,435 -0.25(-0.96%)
May 17, 2021 25.47 25.71 25.10 25.48 1,125,253 +0.03(+0.10%)
May 14, 2021 25.45 25.85 25.32 25.46 1,503,886 +0.15(+0.59%)
May 13, 2021 24.73 25.48 24.72 25.31 1,549,486 +0.40(+1.62%)
May 12, 2021 25.18 25.33 24.77 24.90 1,768,238 -0.29(-1.15%)
May 11, 2021 24.68 25.53 24.57 25.19 2,049,137 +0.35(+1.41%)
May 10, 2021 24.43 25.12 24.27 24.84 2,156,790 +0.14(+0.57%)
May 07, 2021 24.81 25.00 24.51 24.70 1,545,746 -0.35(-1.40%)
May 06, 2021 24.48 25.14 24.21 25.05 1,930,406 +0.61(+2.48%)
May 05, 2021 25.26 25.64 23.87 24.45 3,660,821 -0.61(-2.45%)
May 04, 2021 25.87 26.36 24.53 25.06 4,688,775 -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.