Virtu Financial Cm A (NQ: VIRT )

31.84 -0.53 (-1.64%)
Streaming Delayed Price Updated: 12:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 22.63 22.81 21.51 21.84 1,496,860 -0.83(-3.64%)
Oct 28, 2021 22.53 22.84 22.46 22.66 962,422 +0.00(+0.00%)
Oct 27, 2021 22.93 22.99 22.56 22.66 665,746 -0.38(-1.64%)
Oct 26, 2021 23.14 23.04 23.04 563,507 -0.13(-0.57%)
Oct 25, 2021 23.20 23.28 23.01 23.17 560,463 -0.05(-0.23%)
Oct 22, 2021 22.80 23.38 22.62 23.23 542,485 +0.32(+1.38%)
Oct 21, 2021 23.16 23.24 22.69 22.91 1,008,015 -0.27(-1.17%)
Oct 20, 2021 23.06 23.36 22.90 23.18 956,768 +0.07(+0.30%)
Oct 19, 2021 22.53 23.13 22.53 23.11 764,698 +0.63(+2.81%)
Oct 18, 2021 22.14 22.49 22.05 22.48 1,071,010 +0.34(+1.55%)
Oct 15, 2021 22.44 22.50 22.10 22.14 742,847 -0.01(-0.04%)
Oct 14, 2021 22.37 22.44 22.08 22.15 782,870 -0.23(-1.02%)
Oct 13, 2021 22.53 22.67 22.29 22.37 897,282 -0.24(-1.05%)
Oct 12, 2021 22.56 22.80 22.50 22.61 692,841 +0.04(+0.19%)
Oct 11, 2021 22.64 22.84 22.55 22.57 477,805 +0.08(+0.35%)
Oct 08, 2021 22.61 22.90 22.46 22.49 903,941 +0.02(+0.08%)
Oct 07, 2021 22.87 23.01 22.44 22.47 1,081,276 -0.32(-1.42%)
Oct 06, 2021 21.83 22.86 21.79 22.80 1,689,760 +1.01(+4.63%)
Oct 05, 2021 21.89 22.15 21.73 21.79 1,108,960 -0.21(-0.96%)
Oct 04, 2021 21.79 22.08 21.79 22.00 1,051,903 +0.26(+1.21%)
Oct 01, 2021 21.49 21.93 21.49 21.73 1,028,816 +0.29(+1.35%)
Sep 30, 2021 21.50 21.73 21.29 21.44 1,064,572 -0.08(-0.37%)
Sep 29, 2021 21.34 21.71 21.24 21.52 566,980 +0.16(+0.74%)
Sep 28, 2021 21.33 21.54 21.25 21.36 962,244 -0.04(-0.16%)
Sep 27, 2021 21.21 21.59 21.09 21.40 1,347,707 +0.31(+1.46%)
Sep 24, 2021 20.92 21.20 20.90 21.09 942,350 +0.17(+0.80%)
Sep 23, 2021 21.29 21.41 20.89 20.93 907,100 -0.32(-1.53%)
Sep 22, 2021 21.42 21.51 21.11 21.25 864,290 -0.07(-0.33%)
Sep 21, 2021 21.35 21.58 21.23 21.32 1,427,533 -0.03(-0.12%)
Sep 20, 2021 21.20 21.40 21.07 21.35 2,083,293 +0.06(+0.29%)
Sep 17, 2021 21.30 21.41 21.07 21.29 2,410,126 -0.07(-0.33%)
Sep 16, 2021 21.48 21.59 21.27 21.36 1,571,494 +0.14(+0.66%)
Sep 15, 2021 21.21 21.67 21.18 21.22 1,936,117 +0.06(+0.29%)
Sep 14, 2021 20.81 21.30 20.61 21.15 1,821,334 +0.39(+1.90%)
Sep 13, 2021 20.79 20.87 20.50 20.76 1,804,095 +0.15(+0.72%)
Sep 10, 2021 21.00 21.13 20.59 20.61 1,452,979 -0.40(-1.92%)
Sep 09, 2021 20.89 21.68 20.75 21.01 1,875,755 +0.04(+0.21%)
Sep 08, 2021 21.15 21.34 20.90 20.97 1,363,428 -0.15(-0.71%)
Sep 07, 2021 21.58 21.72 21.10 21.12 1,703,387 -0.35(-1.64%)
Sep 03, 2021 21.40 21.61 21.34 21.47 1,036,191 +0.05(+0.25%)
Sep 02, 2021 21.59 21.64 21.31 21.42 1,228,471 -0.18(-0.85%)
Sep 01, 2021 21.50 21.74 21.23 21.60 1,645,550 +0.11(+0.53%)
Aug 31, 2021 21.83 21.85 21.40 21.49 2,579,540 -0.27(-1.25%)
Aug 30, 2021 22.63 22.79 21.37 21.76 3,911,320 -0.87(-3.84%)
Aug 27, 2021 22.26 22.78 22.26 22.63 861,020 +0.38(+1.72%)
Aug 26, 2021 22.40 22.65 22.23 22.25 706,853 -0.10(-0.43%)
Aug 25, 2021 22.50 22.50 22.06 22.34 963,871 -0.10(-0.43%)
Aug 24, 2021 22.14 22.49 22.14 22.44 787,765 +0.23(+1.06%)
Aug 23, 2021 22.25 22.39 22.01 22.20 796,871 +0.06(+0.28%)
Aug 20, 2021 21.93 22.14 21.93 22.14 689,160 +0.17(+0.79%)
Aug 19, 2021 21.93 22.19 21.79 21.97 658,177 -0.03(-0.16%)
Aug 18, 2021 22.24 22.40 21.96 22.00 983,716 -0.29(-1.29%)
Aug 17, 2021 22.36 22.54 22.12 22.29 1,108,075 -0.31(-1.38%)
Aug 16, 2021 22.58 22.62 22.24 22.60 1,374,104 -0.07(-0.31%)
Aug 13, 2021 22.65 23.44 22.14 22.67 2,959,742 +0.00(+0.00%)
Aug 12, 2021 22.82 22.86 22.43 22.67 987,344 -0.10(-0.42%)
Aug 11, 2021 22.47 22.87 22.39 22.77 870,083 +0.30(+1.35%)
Aug 10, 2021 22.88 23.06 22.37 22.46 1,679,591 -0.50(-2.16%)
Aug 09, 2021 22.87 23.25 22.74 22.96 1,242,548 +0.18(+0.80%)
Aug 06, 2021 22.47 22.97 22.46 22.78 2,132,875 +0.32(+1.43%)
Aug 05, 2021 21.15 22.56 21.05 22.46 2,326,997 +1.19(+5.60%)
Aug 04, 2021 21.29 21.39 20.16 21.26 7,157,408 -1.17(-5.23%)
Aug 03, 2021 22.31 22.62 22.30 22.44 1,267,057 +0.08(+0.35%)
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.