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 (%)
Jan 31, 2018 14.41 14.52 14.29 14.37 497,081 -0.08(-0.52%)
Jan 30, 2018 14.60 14.64 14.33 14.45 367,419 -0.19(-1.29%)
Jan 29, 2018 14.52 14.78 14.45 14.63 646,568 +0.15(+1.04%)
Jan 26, 2018 14.48 14.82 14.33 14.48 371,711 +0.00(+0.00%)
Jan 25, 2018 14.56 14.82 14.35 14.48 356,472 +0.00(+0.00%)
Jan 24, 2018 14.26 14.56 14.11 14.48 394,214 +0.23(+1.58%)
Jan 23, 2018 14.14 14.29 14.03 14.26 538,706 +0.15(+1.07%)
Jan 22, 2018 14.14 14.18 13.92 14.11 386,359 +0.00(+0.00%)
Jan 19, 2018 14.07 14.14 13.99 14.11 219,102 +0.04(+0.27%)
Jan 18, 2018 14.14 14.14 13.86 14.07 270,231 -0.08(-0.53%)
Jan 17, 2018 14.22 14.29 13.88 14.14 595,704 +0.04(+0.27%)
Jan 16, 2018 14.29 14.45 13.92 14.11 526,926 -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 14.14 335,673 +0.11(+0.80%)
Jan 10, 2018 14.03 222,555 +0.15(+1.08%)
Jan 09, 2018 14.03 14.03 13.69 13.88 454,648 -0.08(-0.54%)
Jan 08, 2018 14.03 14.03 13.69 13.96 373,911 -0.08(-0.54%)
Jan 05, 2018 13.99 14.14 13.88 14.03 401,262 +0.08(+0.54%)
Jan 04, 2018 14.03 14.14 13.88 13.96 353,950 -0.11(-0.80%)
Jan 03, 2018 13.81 14.11 13.81 14.07 679,846 +0.26(+1.91%)
Jan 02, 2018 13.77 13.84 13.52 13.81 539,786 +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 13.77 494,318 +0.00(+0.00%)
Dec 27, 2017 13.66 13.77 13.60 13.77 328,436 +0.11(+0.83%)
Dec 26, 2017 13.54 13.69 13.43 13.66 260,467 +0.11(+0.83%)
Dec 22, 2017 13.69 13.69 13.49 13.54 240,369 -0.11(-0.83%)
Dec 21, 2017 13.54 13.75 13.47 13.66 612,635 +0.15(+1.11%)
Dec 20, 2017 13.50 13.71 13.43 13.50 335,183 -0.04(-0.28%)
Dec 19, 2017 13.35 13.58 13.20 13.54 534,979 +0.19(+1.41%)
Dec 18, 2017 13.73 13.81 13.24 13.35 702,754 -0.34(-2.47%)
Dec 15, 2017 13.50 13.75 13.50 13.69 1,167,853 +0.23(+1.68%)
Dec 14, 2017 13.35 13.64 13.35 13.47 709,847 +0.08(+0.56%)
Dec 13, 2017 13.32 13.47 13.32 13.39 609,922 +0.11(+0.85%)
Dec 12, 2017 13.13 13.43 13.09 13.28 758,221 +0.19(+1.44%)
Dec 11, 2017 12.68 13.11 12.68 13.09 952,027 +0.41(+3.26%)
Dec 08, 2017 12.68 12.71 12.53 12.68 723,256 +0.04(+0.30%)
Dec 07, 2017 12.23 12.73 12.16 12.64 530,856 +0.45(+3.70%)
Dec 06, 2017 12.38 12.56 12.15 12.19 632,422 -0.30(-2.41%)
Dec 05, 2017 12.79 12.88 12.34 12.49 633,157 -0.26(-2.07%)
Dec 04, 2017 13.13 13.24 12.73 12.75 918,133 -0.34(-2.59%)
Dec 01, 2017 12.23 13.13 12.23 13.09 1,456,055 +0.83(+6.75%)
Nov 30, 2017 11.96 12.39 11.85 12.26 1,316,655 +0.48(+4.09%)
Nov 29, 2017 11.41 11.92 11.30 11.78 1,145,615 +0.33(+2.91%)
Nov 28, 2017 11.56 11.67 11.34 11.45 745,590 -0.04(-0.32%)
Nov 27, 2017 11.37 11.63 11.15 11.49 625,808 +0.07(+0.65%)
Nov 24, 2017 11.41 11.49 11.10 11.41 316,133 +0.11(+0.98%)
Nov 22, 2017 11.60 11.63 11.30 11.30 436,067 -0.26(-2.24%)
Nov 21, 2017 11.71 11.82 11.52 11.56 446,163 -0.15(-1.27%)
Nov 20, 2017 11.52 11.74 11.52 11.71 934,271 +0.11(+0.96%)
Nov 17, 2017 11.60 11.71 11.39 11.60 401,037 +0.00(+0.00%)
Nov 16, 2017 11.97 12.08 11.56 11.60 539,931 -0.41(-3.39%)
Nov 15, 2017 11.78 12.08 11.71 12.00 458,687 +0.19(+1.57%)
Nov 14, 2017 11.97 12.04 11.78 11.82 491,509 -0.22(-1.85%)
Nov 13, 2017 12.23 12.30 11.99 12.04 625,649 -0.19(-1.51%)
Nov 10, 2017 12.19 12.49 12.04 12.23 1,072,335 +0.04(+0.30%)
Nov 09, 2017 11.89 12.26 11.89 12.19 1,074,950 +0.37(+3.13%)
Nov 08, 2017 11.26 12.00 11.26 11.82 1,641,739 +0.22(+1.92%)
Nov 07, 2017 10.37 11.93 10.02 11.60 2,734,912 +1.70(+17.23%)
Nov 06, 2017 9.966 9.966 9.707 9.892 1,041,351 -0.07(-0.74%)
Nov 03, 2017 10.63 10.67 9.892 9.966 869,756 -0.30(-2.89%)
Nov 02, 2017 10.56 10.60 10.19 10.26 634,178 -0.26(-2.47%)
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.