Virtu Financial Cm A (NQ: VIRT )

31.64 -0.73 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 18.96 19.01 18.68 18.70 1,003,211 -0.13(-0.67%)
Mar 28, 2019 18.75 18.89 18.67 18.83 892,444 +0.05(+0.25%)
Mar 27, 2019 18.96 18.96 18.70 18.78 677,408 -0.18(-0.95%)
Mar 26, 2019 18.90 19.28 18.70 18.96 681,386 -0.29(-1.51%)
Mar 25, 2019 19.19 19.51 18.90 19.26 958,028 +0.05(+0.25%)
Mar 22, 2019 18.68 19.33 18.28 19.21 957,247 +0.47(+2.52%)
Mar 21, 2019 19.17 19.23 18.58 18.74 1,432,237 -0.41(-2.14%)
Mar 20, 2019 19.48 19.57 19.01 19.15 1,100,899 -0.35(-1.82%)
Mar 19, 2019 19.69 19.69 19.37 19.50 764,186 -0.13(-0.68%)
Mar 18, 2019 19.73 19.74 19.48 19.63 633,541 -0.02(-0.12%)
Mar 15, 2019 19.89 19.93 19.55 19.66 1,107,710 -0.18(-0.91%)
Mar 14, 2019 19.89 20.12 19.81 19.84 980,758 -0.06(-0.28%)
Mar 13, 2019 20.03 20.06 19.64 19.89 727,050 -0.08(-0.39%)
Mar 12, 2019 19.87 20.22 19.71 19.97 750,199 +0.13(+0.63%)
Mar 11, 2019 19.63 19.93 19.49 19.85 615,114 +0.17(+0.88%)
Mar 08, 2019 19.87 19.97 19.60 19.67 871,286 -0.20(-0.99%)
Mar 07, 2019 19.84 19.96 19.52 19.87 814,836 +0.03(+0.16%)
Mar 06, 2019 20.09 20.22 19.64 19.84 672,309 -0.25(-1.25%)
Mar 05, 2019 20.02 20.13 19.87 20.09 451,923 -0.01(-0.04%)
Mar 04, 2019 20.17 20.26 19.87 20.10 789,031 -0.06(-0.27%)
Mar 01, 2019 19.89 20.17 19.76 20.15 502,938 +0.35(+1.79%)
Feb 28, 2019 19.78 19.95 19.69 19.80 686,376 +0.09(+0.48%)
Feb 27, 2019 19.60 19.84 19.28 19.70 633,597 +0.09(+0.44%)
Feb 26, 2019 19.52 19.81 19.34 19.62 660,265 +0.05(+0.28%)
Feb 25, 2019 20.11 20.14 19.55 19.56 737,130 -0.50(-2.49%)
Feb 22, 2019 19.88 20.14 19.79 20.06 486,996 +0.23(+1.18%)
Feb 21, 2019 19.92 20.00 19.74 19.83 574,277 -0.11(-0.55%)
Feb 20, 2019 20.24 20.24 19.72 19.94 675,740 -0.30(-1.47%)
Feb 19, 2019 19.67 20.52 19.55 20.24 1,243,055 +0.52(+2.65%)
Feb 15, 2019 20.10 20.18 19.52 19.71 1,358,692 -0.35(-1.75%)
Feb 14, 2019 20.38 20.41 19.81 20.06 1,133,285 -0.43(-2.09%)
Feb 13, 2019 20.58 20.84 20.17 20.49 835,918 -0.09(-0.42%)
Feb 12, 2019 20.45 20.91 20.45 20.58 1,089,072 +0.23(+1.11%)
Feb 11, 2019 20.96 21.00 20.18 20.35 1,064,469 -0.62(-2.94%)
Feb 08, 2019 21.07 21.22 20.25 20.97 1,685,450 -0.06(-0.30%)
Feb 07, 2019 20.20 21.42 20.05 21.03 2,026,077 +0.96(+4.78%)
Feb 06, 2019 19.89 20.20 19.72 20.07 1,331,335 +0.10(+0.51%)
Feb 05, 2019 19.92 20.08 19.47 19.97 850,109 +0.04(+0.20%)
Feb 04, 2019 19.72 19.94 19.51 19.93 722,257 +0.24(+1.23%)
Feb 01, 2019 19.93 20.09 19.52 19.69 877,721 -0.24(-1.21%)
Jan 31, 2019 19.63 20.00 19.61 19.93 1,074,233 +0.19(+0.95%)
Jan 30, 2019 20.10 20.20 19.61 19.74 1,131,945 -0.34(-1.71%)
Jan 29, 2019 20.03 20.20 19.93 20.09 904,833 +0.01(+0.04%)
Jan 28, 2019 20.20 20.30 19.92 20.08 598,253 -0.12(-0.58%)
Jan 25, 2019 20.35 20.52 19.91 20.20 683,897 -0.16(-0.80%)
Jan 24, 2019 20.56 20.63 20.17 20.36 832,697 -0.26(-1.25%)
Jan 23, 2019 20.91 21.11 20.53 20.62 631,601 -0.20(-0.94%)
Jan 22, 2019 20.95 21.09 20.47 20.81 664,335 -0.17(-0.82%)
Jan 18, 2019 20.61 21.23 20.61 20.98 981,940 +0.48(+2.32%)
Jan 17, 2019 20.88 20.89 20.36 20.51 586,818 -0.24(-1.17%)
Jan 16, 2019 20.38 20.94 20.31 20.75 883,202 +0.48(+2.39%)
Jan 15, 2019 20.31 20.49 20.03 20.27 783,882 -0.11(-0.54%)
Jan 14, 2019 20.68 20.68 20.25 20.38 877,177 -0.23(-1.14%)
Jan 11, 2019 20.76 20.96 20.40 20.61 1,386,510 -0.19(-0.90%)
Jan 10, 2019 21.31 21.46 20.73 20.80 1,117,922 -0.55(-2.56%)
Jan 09, 2019 22.76 22.76 21.13 21.34 3,245,272 +0.27(+1.26%)
Jan 08, 2019 21.04 21.12 20.45 21.08 1,460,440 +0.14(+0.67%)
Jan 07, 2019 21.37 21.62 20.70 20.94 1,824,441 -0.41(-1.90%)
Jan 04, 2019 21.15 21.61 21.15 21.34 1,782,747 +0.51(+2.43%)
Jan 03, 2019 20.13 21.05 20.10 20.84 1,432,328 +0.56(+2.77%)
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.