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 (%)
Jun 30, 2020 19.72 19.98 19.53 19.77 1,361,006 +0.14(+0.73%)
Jun 29, 2020 19.21 19.81 19.09 19.63 1,074,760 +0.47(+2.45%)
Jun 26, 2020 19.86 20.03 18.86 19.16 2,964,175 -0.75(-3.79%)
Jun 25, 2020 19.35 19.96 19.31 19.92 1,323,610 +0.46(+2.37%)
Jun 24, 2020 19.53 19.77 19.23 19.46 1,176,952 -0.08(-0.39%)
Jun 23, 2020 19.80 20.14 19.48 19.53 1,149,598 -0.24(-1.23%)
Jun 22, 2020 19.85 19.98 19.28 19.77 1,903,155 +0.06(+0.30%)
Jun 19, 2020 19.63 19.88 19.31 19.72 2,645,404 +0.21(+1.07%)
Jun 18, 2020 19.63 19.77 19.38 19.51 1,497,114 -0.03(-0.17%)
Jun 17, 2020 19.04 19.70 18.89 19.54 1,849,969 +0.39(+2.01%)
Jun 16, 2020 19.26 19.40 18.79 19.15 1,839,692 -0.06(-0.31%)
Jun 15, 2020 19.69 20.31 18.62 19.21 4,445,044 -0.43(-2.18%)
Jun 12, 2020 19.72 20.09 19.20 19.64 2,490,613 +0.00(+0.00%)
Jun 11, 2020 19.30 19.76 19.18 19.64 1,588,215 +0.36(+1.87%)
Jun 10, 2020 19.30 19.41 18.76 19.28 1,420,181 +0.05(+0.26%)
Jun 09, 2020 19.08 19.46 18.94 19.23 1,462,161 +0.40(+2.14%)
Jun 08, 2020 18.25 18.90 18.22 18.83 2,122,398 +0.58(+3.17%)
Jun 05, 2020 18.68 18.90 18.22 18.25 1,709,022 -0.59(-3.11%)
Jun 04, 2020 18.27 18.94 18.15 18.84 2,380,055 +0.49(+2.65%)
Jun 03, 2020 19.00 19.64 18.22 18.35 1,837,478 -0.68(-3.57%)
Jun 02, 2020 20.15 20.23 18.96 19.03 1,519,979 -1.27(-6.27%)
Jun 01, 2020 20.03 20.45 19.75 20.30 1,012,505 +0.32(+1.59%)
May 29, 2020 19.28 20.03 19.24 19.98 2,661,516 +0.79(+4.10%)
May 28, 2020 18.55 19.35 18.46 19.20 1,967,914 +0.80(+4.37%)
May 27, 2020 18.21 18.70 18.20 18.39 1,655,900 +0.27(+1.51%)
May 26, 2020 18.37 18.49 18.05 18.12 1,238,256 -0.01(-0.05%)
May 22, 2020 17.60 18.18 17.48 18.13 2,027,208 +0.53(+3.02%)
May 21, 2020 17.92 17.92 17.36 17.60 2,173,701 -0.32(-1.76%)
May 20, 2020 18.40 18.44 17.76 17.91 1,895,778 -0.41(-2.22%)
May 19, 2020 19.27 19.30 18.29 18.32 1,420,226 -0.43(-2.30%)
May 18, 2020 18.90 19.18 18.45 18.75 1,565,018 -0.21(-1.09%)
May 15, 2020 19.27 19.39 18.79 18.96 1,386,726 -0.44(-2.27%)
May 14, 2020 18.74 19.67 18.66 19.40 2,523,206 +0.41(+2.14%)
May 13, 2020 19.49 19.62 18.16 18.99 3,439,811 -0.79(-3.98%)
May 12, 2020 20.15 20.64 19.69 19.78 1,650,381 -0.41(-2.01%)
May 11, 2020 20.11 20.42 19.77 20.18 2,335,537 +0.51(+2.57%)
May 08, 2020 21.36 21.63 19.68 19.68 2,394,300 -1.66(-7.77%)
May 07, 2020 21.53 21.78 20.32 21.34 2,727,592 +0.55(+2.63%)
May 06, 2020 20.66 21.34 20.66 20.79 1,377,865 +0.14(+0.68%)
May 05, 2020 20.36 20.81 20.36 20.65 1,254,416 +0.31(+1.51%)
May 04, 2020 20.08 20.34 19.73 20.34 849,307 +0.38(+1.91%)
May 01, 2020 19.33 20.03 19.10 19.96 765,780 +0.58(+3.00%)
Apr 30, 2020 19.56 20.15 19.33 19.38 1,307,469 -0.22(-1.14%)
Apr 29, 2020 20.23 20.23 19.37 19.60 1,395,815 -0.67(-3.31%)
Apr 28, 2020 21.23 21.43 20.24 20.27 1,101,568 -1.00(-4.68%)
Apr 27, 2020 20.18 21.45 20.15 21.27 1,208,535 +1.16(+5.77%)
Apr 24, 2020 19.97 20.25 19.69 20.11 750,344 +0.23(+1.17%)
Apr 23, 2020 19.79 20.01 19.53 19.88 882,571 +0.05(+0.25%)
Apr 22, 2020 20.16 20.26 19.78 19.83 612,735 -0.15(-0.75%)
Apr 21, 2020 19.43 20.05 19.28 19.98 921,286 +0.35(+1.77%)
Apr 20, 2020 19.50 20.14 19.49 19.63 1,084,542 -0.07(-0.38%)
Apr 17, 2020 20.21 20.30 19.55 19.70 1,086,685 -0.39(-1.94%)
Apr 16, 2020 19.64 20.22 19.64 20.09 1,230,809 +0.07(+0.33%)
Apr 15, 2020 20.18 20.39 19.71 20.03 1,446,411 -0.51(-2.46%)
Apr 14, 2020 20.31 20.59 19.94 20.53 1,074,461 +0.41(+2.02%)
Apr 13, 2020 19.92 20.29 19.69 20.13 1,356,341 +0.25(+1.25%)
Apr 09, 2020 19.79 19.99 19.44 19.88 1,535,420 +0.17(+0.84%)
Apr 08, 2020 19.28 19.90 19.28 19.71 850,934 +0.41(+2.10%)
Apr 07, 2020 19.79 20.14 19.25 19.30 1,269,728 -0.42(-2.14%)
Apr 06, 2020 19.00 19.76 19.00 19.73 1,766,632 +0.83(+4.39%)
Apr 03, 2020 17.75 19.01 17.60 18.90 1,757,195 +1.14(+6.40%)
Apr 02, 2020 17.62 17.84 17.00 17.76 2,106,053 +0.16(+0.90%)
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.