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 (%)
Jul 30, 2021 22.15 22.76 22.15 22.38 1,300,473 +0.03(+0.16%)
Jul 29, 2021 22.26 22.58 22.18 22.34 745,024 +0.07(+0.31%)
Jul 28, 2021 22.25 22.45 21.99 22.27 1,469,975 -0.03(-0.16%)
Jul 27, 2021 22.15 22.34 21.49 22.31 1,533,208 +0.08(+0.35%)
Jul 26, 2021 22.04 22.38 21.99 22.23 1,284,884 +0.25(+1.15%)
Jul 23, 2021 22.20 22.41 21.96 21.98 1,134,293 -0.18(-0.82%)
Jul 22, 2021 22.58 22.62 22.09 22.16 1,696,972 -0.43(-1.89%)
Jul 21, 2021 22.56 22.86 22.49 22.59 1,018,759 +0.03(+0.12%)
Jul 20, 2021 22.46 22.78 22.46 22.56 1,241,792 +0.05(+0.23%)
Jul 19, 2021 22.38 22.53 22.12 22.51 1,553,016 -0.11(-0.50%)
Jul 16, 2021 22.69 22.90 22.52 22.62 1,056,828 -0.07(-0.31%)
Jul 15, 2021 22.54 22.83 22.54 22.69 976,205 +0.01(+0.04%)
Jul 14, 2021 22.66 23.03 22.56 22.68 877,431 +0.00(+0.00%)
Jul 13, 2021 23.25 23.32 22.64 22.68 1,874,174 -0.63(-2.72%)
Jul 12, 2021 23.55 23.60 23.25 23.32 1,614,493 -0.43(-1.79%)
Jul 09, 2021 23.65 23.74 23.29 23.74 2,746,076 +0.25(+1.07%)
Jul 08, 2021 23.85 23.91 23.39 23.49 2,461,304 -0.41(-1.71%)
Jul 07, 2021 24.65 24.70 23.90 23.90 1,561,569 -0.69(-2.79%)
Jul 06, 2021 24.85 24.90 24.09 24.59 2,068,776 +0.34(+1.40%)
Jul 02, 2021 24.35 24.40 24.09 24.25 797,697 -0.09(-0.36%)
Jul 01, 2021 24.18 24.39 24.05 24.33 1,358,085 +0.31(+1.30%)
Jun 30, 2021 24.22 24.25 23.89 24.02 1,640,250 -0.17(-0.68%)
Jun 29, 2021 24.12 24.33 24.01 24.19 837,881 +0.14(+0.58%)
Jun 28, 2021 24.11 24.21 23.73 24.05 1,132,699 -0.08(-0.32%)
Jun 25, 2021 23.90 24.39 23.78 24.12 4,748,588 +0.31(+1.31%)
Jun 24, 2021 24.21 24.30 23.62 23.81 2,832,009 -0.44(-1.83%)
Jun 23, 2021 25.01 25.13 24.18 24.25 2,731,274 -0.78(-3.12%)
Jun 22, 2021 25.09 25.18 24.84 25.04 941,774 -0.05(-0.21%)
Jun 21, 2021 25.05 25.28 24.97 25.09 1,169,460 +0.12(+0.49%)
Jun 18, 2021 25.52 25.72 24.94 24.97 1,508,525 -0.58(-2.28%)
Jun 17, 2021 25.18 26.43 24.70 25.55 2,042,088 +0.42(+1.66%)
Jun 16, 2021 25.02 25.16 24.78 25.13 1,280,766 +0.13(+0.52%)
Jun 15, 2021 25.11 25.28 24.83 25.00 1,217,521 -0.11(-0.45%)
Jun 14, 2021 25.35 25.63 25.01 25.12 1,482,469 -0.15(-0.58%)
Jun 11, 2021 25.51 25.78 25.12 25.26 1,553,144 -0.07(-0.27%)
Jun 10, 2021 25.25 25.95 24.83 25.33 2,654,920 +0.09(+0.34%)
Jun 09, 2021 27.26 27.48 25.05 25.25 5,813,147 -2.10(-7.69%)
Jun 08, 2021 27.33 27.54 27.08 27.35 1,582,824 -0.03(-0.09%)
Jun 07, 2021 27.55 27.65 26.99 27.38 1,750,023 -0.13(-0.47%)
Jun 04, 2021 27.81 27.83 27.10 27.51 1,155,843 -0.05(-0.19%)
Jun 03, 2021 26.85 27.90 26.76 27.56 2,731,862 +0.70(+2.62%)
Jun 02, 2021 26.22 26.89 26.08 26.85 1,990,727 +0.63(+2.42%)
Jun 01, 2021 26.59 26.79 26.20 26.22 1,692,890 -0.25(-0.95%)
May 28, 2021 25.69 26.49 25.66 26.47 1,372,085 +0.66(+2.56%)
May 27, 2021 25.51 25.93 25.41 25.81 2,696,637 +0.33(+1.29%)
May 26, 2021 25.14 25.69 25.09 25.48 1,346,364 +0.53(+2.14%)
May 25, 2021 25.03 25.15 24.88 24.95 1,180,308 +0.03(+0.14%)
May 24, 2021 25.03 25.20 24.88 24.91 784,830 -0.09(-0.38%)
May 21, 2021 25.15 25.27 24.75 25.01 969,746 -0.03(-0.10%)
May 20, 2021 24.78 25.14 24.72 25.03 941,380 +0.17(+0.69%)
May 19, 2021 24.53 24.88 24.37 24.86 1,166,903 +0.08(+0.31%)
May 18, 2021 25.03 25.21 24.69 24.78 1,555,331 -0.24(-0.96%)
May 17, 2021 25.02 25.25 24.65 25.03 1,145,804 +0.03(+0.10%)
May 14, 2021 24.99 25.38 24.86 25.00 1,531,352 +0.15(+0.59%)
May 13, 2021 24.28 25.03 24.28 24.85 1,577,784 +0.40(+1.62%)
May 12, 2021 24.73 24.88 24.33 24.46 1,800,532 -0.28(-1.15%)
May 11, 2021 24.24 25.07 24.13 24.74 2,086,561 +0.34(+1.41%)
May 10, 2021 23.99 24.67 23.84 24.40 2,196,180 +0.14(+0.57%)
May 07, 2021 24.36 24.55 24.07 24.26 1,573,976 -0.34(-1.40%)
May 06, 2021 24.04 24.69 23.78 24.60 1,965,662 +0.59(+2.48%)
May 05, 2021 24.81 25.18 23.44 24.01 3,727,680 -0.60(-2.45%)
May 04, 2021 25.41 25.89 24.09 24.61 4,774,407 -0.95(-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.