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 (%)
Mar 31, 2020 18.15 18.37 17.18 17.58 2,396,849 -0.58(-3.21%)
Mar 30, 2020 19.28 19.41 18.11 18.16 2,110,624 -0.92(-4.82%)
Mar 27, 2020 19.43 19.43 18.60 19.08 1,515,106 -0.13(-0.66%)
Mar 26, 2020 18.08 19.42 17.79 19.21 1,775,920 +1.34(+7.51%)
Mar 25, 2020 17.64 18.86 17.53 17.87 1,865,316 +0.27(+1.54%)
Mar 24, 2020 17.70 18.51 16.89 17.60 2,112,686 +0.34(+1.96%)
Mar 23, 2020 17.63 18.23 16.52 17.26 1,885,316 -0.48(-2.71%)
Mar 20, 2020 19.17 19.18 17.00 17.74 2,972,298 +0.28(+1.60%)
Mar 19, 2020 15.98 17.49 14.70 17.46 2,323,431 +1.49(+9.36%)
Mar 18, 2020 17.21 17.26 14.61 15.97 3,061,821 -1.07(-6.29%)
Mar 17, 2020 17.69 18.47 15.86 17.04 3,683,639 -0.54(-3.07%)
Mar 16, 2020 17.73 18.56 17.27 17.58 2,804,575 -0.51(-2.80%)
Mar 13, 2020 19.44 19.58 17.42 18.09 3,138,696 -1.04(-5.43%)
Mar 12, 2020 20.26 20.85 18.15 19.12 3,282,862 -1.27(-6.21%)
Mar 11, 2020 19.94 20.82 19.94 20.39 2,234,109 +0.35(+1.73%)
Mar 10, 2020 20.40 20.87 19.47 20.05 2,390,669 -0.15(-0.75%)
Mar 09, 2020 20.83 22.43 19.70 20.20 2,688,206 +0.40(+2.00%)
Mar 06, 2020 20.14 20.81 19.39 19.80 3,270,985 +0.07(+0.34%)
Mar 05, 2020 18.28 19.87 18.14 19.73 2,607,484 +1.28(+6.91%)
Mar 04, 2020 17.06 18.52 17.06 18.46 2,847,822 +1.12(+6.48%)
Mar 03, 2020 16.56 17.40 16.32 17.33 2,371,199 +0.73(+4.37%)
Mar 02, 2020 16.34 16.70 16.11 16.61 2,120,678 +0.73(+4.57%)
Feb 28, 2020 15.70 16.04 15.41 15.88 1,810,594 +0.30(+1.95%)
Feb 27, 2020 15.83 16.08 15.55 15.58 1,787,116 -0.23(-1.48%)
Feb 26, 2020 15.37 15.85 15.31 15.81 1,517,328 +0.42(+2.71%)
Feb 25, 2020 15.55 15.61 15.24 15.40 1,263,018 -0.16(-1.02%)
Feb 24, 2020 15.45 16.00 15.42 15.55 1,840,660 +0.31(+2.02%)
Feb 21, 2020 14.80 15.40 14.73 15.25 1,039,806 +0.39(+2.64%)
Feb 20, 2020 14.79 15.05 14.73 14.85 1,134,642 +0.07(+0.45%)
Feb 19, 2020 14.84 14.88 14.64 14.79 1,044,440 -0.08(-0.56%)
Feb 18, 2020 14.60 14.89 14.50 14.87 612,831 +0.22(+1.48%)
Feb 14, 2020 14.78 14.81 14.54 14.65 906,995 -0.17(-1.12%)
Feb 13, 2020 14.79 14.97 14.56 14.82 936,009 +0.04(+0.28%)
Feb 12, 2020 14.67 14.91 14.60 14.78 1,224,174 +0.28(+1.96%)
Feb 11, 2020 14.01 14.93 13.94 14.49 1,968,729 +0.48(+3.45%)
Feb 10, 2020 14.04 14.24 13.79 14.01 1,521,833 -0.01(-0.06%)
Feb 07, 2020 13.97 14.42 13.94 14.02 1,016,771 +0.10(+0.72%)
Feb 06, 2020 14.51 14.58 13.89 13.92 1,325,038 -0.54(-3.75%)
Feb 05, 2020 14.40 14.72 14.35 14.46 1,231,403 +0.09(+0.64%)
Feb 04, 2020 14.29 14.75 14.19 14.37 2,348,501 +0.68(+4.93%)
Feb 03, 2020 13.89 13.96 13.45 13.69 1,852,008 -0.22(-1.56%)
Jan 31, 2020 13.53 14.00 13.44 13.91 2,085,010 +0.49(+3.66%)
Jan 30, 2020 13.04 13.44 12.97 13.42 1,415,487 +0.35(+2.68%)
Jan 29, 2020 13.18 13.26 13.06 13.07 968,868 -0.11(-0.82%)
Jan 28, 2020 13.26 13.36 12.96 13.18 1,834,420 -0.10(-0.75%)
Jan 27, 2020 12.97 13.39 12.97 13.28 1,735,048 +0.48(+3.78%)
Jan 24, 2020 12.64 12.96 12.61 12.79 1,934,684 +0.13(+1.05%)
Jan 23, 2020 12.73 12.92 12.45 12.66 1,571,173 -0.08(-0.65%)
Jan 22, 2020 13.31 13.47 12.72 12.74 1,405,895 -0.58(-4.38%)
Jan 21, 2020 13.24 13.56 12.93 13.33 2,357,143 +0.45(+3.50%)
Jan 17, 2020 13.01 13.09 12.77 12.88 1,195,291 -0.11(-0.83%)
Jan 16, 2020 12.92 13.11 12.89 12.99 818,984 +0.12(+0.91%)
Jan 15, 2020 12.74 12.92 12.65 12.87 1,021,367 +0.08(+0.59%)
Jan 14, 2020 12.84 13.00 12.65 12.79 1,416,286 +0.01(+0.06%)
Jan 13, 2020 12.71 13.03 12.61 12.79 1,255,565 +0.10(+0.79%)
Jan 10, 2020 13.19 13.19 12.57 12.69 1,699,057 -0.52(-3.91%)
Jan 09, 2020 13.45 13.52 12.98 13.20 1,664,822 -0.23(-1.68%)
Jan 08, 2020 13.45 13.64 13.37 13.43 815,893 +0.02(+0.12%)
Jan 07, 2020 13.67 13.88 13.19 13.41 1,632,217 -0.04(-0.31%)
Jan 06, 2020 13.48 13.59 13.13 13.45 2,758,061 -0.43(-3.12%)
Jan 03, 2020 13.59 13.89 13.59 13.89 1,310,345 +0.32(+2.33%)
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.