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 (%)
Sep 30, 2021 21.49 21.73 21.29 21.44 1,064,771 -0.08(-0.37%)
Sep 29, 2021 21.33 21.70 21.24 21.52 567,086 +0.16(+0.74%)
Sep 28, 2021 21.33 21.53 21.24 21.36 962,424 -0.04(-0.16%)
Sep 27, 2021 21.20 21.59 21.09 21.40 1,347,959 +0.31(+1.46%)
Sep 24, 2021 20.91 21.19 20.90 21.09 942,526 +0.17(+0.80%)
Sep 23, 2021 21.29 21.40 20.89 20.92 907,269 -0.32(-1.53%)
Sep 22, 2021 21.41 21.50 21.11 21.25 864,451 -0.07(-0.33%)
Sep 21, 2021 21.34 21.58 21.23 21.32 1,427,800 -0.03(-0.12%)
Sep 20, 2021 21.19 21.40 21.06 21.34 2,083,682 +0.06(+0.29%)
Sep 17, 2021 21.30 21.40 21.07 21.28 2,410,576 -0.07(-0.33%)
Sep 16, 2021 21.47 21.59 21.26 21.35 1,571,788 +0.14(+0.66%)
Sep 15, 2021 21.20 21.67 21.17 21.21 1,936,478 +0.06(+0.29%)
Sep 14, 2021 20.81 21.29 20.61 21.15 1,821,675 +0.39(+1.90%)
Sep 13, 2021 20.78 20.87 20.49 20.76 1,804,432 +0.15(+0.72%)
Sep 10, 2021 20.99 21.12 20.59 20.61 1,453,250 -0.40(-1.92%)
Sep 09, 2021 20.89 21.68 20.75 21.01 1,876,105 +0.04(+0.21%)
Sep 08, 2021 21.14 21.33 20.90 20.97 1,363,682 -0.15(-0.71%)
Sep 07, 2021 21.57 21.72 21.10 21.11 1,703,705 -0.35(-1.64%)
Sep 03, 2021 21.40 21.60 21.33 21.47 1,036,385 +0.05(+0.25%)
Sep 02, 2021 21.59 21.63 21.31 21.41 1,228,701 -0.18(-0.85%)
Sep 01, 2021 21.49 21.74 21.23 21.60 1,645,857 +0.11(+0.53%)
Aug 31, 2021 21.83 21.85 21.39 21.48 2,580,022 -0.27(-1.25%)
Aug 30, 2021 22.62 22.78 21.36 21.76 3,912,051 -0.87(-3.84%)
Aug 27, 2021 22.26 22.77 22.26 22.62 861,180 +0.38(+1.72%)
Aug 26, 2021 22.40 22.64 22.22 22.24 706,985 -0.10(-0.43%)
Aug 25, 2021 22.49 22.49 22.05 22.34 964,051 -0.10(-0.43%)
Aug 24, 2021 22.14 22.49 22.14 22.43 787,912 +0.23(+1.06%)
Aug 23, 2021 22.24 22.38 22.01 22.20 797,020 +0.06(+0.27%)
Aug 20, 2021 21.93 22.14 21.93 22.14 689,288 +0.17(+0.79%)
Aug 19, 2021 21.93 22.19 21.79 21.96 658,300 -0.03(-0.16%)
Aug 18, 2021 22.23 22.40 21.96 22.00 983,900 -0.29(-1.29%)
Aug 17, 2021 22.36 22.53 22.12 22.29 1,108,282 -0.31(-1.38%)
Aug 16, 2021 22.57 22.62 22.23 22.60 1,374,360 -0.07(-0.31%)
Aug 13, 2021 22.64 23.43 22.14 22.67 2,960,295 +0.00(+0.00%)
Aug 12, 2021 22.82 22.86 22.42 22.67 987,529 -0.10(-0.42%)
Aug 11, 2021 22.47 22.87 22.38 22.76 870,245 +0.30(+1.35%)
Aug 10, 2021 22.88 23.06 22.36 22.46 1,679,905 -0.50(-2.16%)
Aug 09, 2021 22.87 23.25 22.74 22.95 1,242,780 +0.18(+0.80%)
Aug 06, 2021 22.47 22.97 22.46 22.77 2,133,274 +0.32(+1.43%)
Aug 05, 2021 21.15 22.56 21.04 22.45 2,327,432 +1.19(+5.60%)
Aug 04, 2021 21.29 21.38 20.16 21.26 7,158,745 -1.17(-5.23%)
Aug 03, 2021 22.30 22.62 22.29 22.43 1,267,294 +0.08(+0.35%)
Aug 02, 2021 22.41 22.57 22.36 22.36 839,391 -0.02(-0.08%)
Jul 30, 2021 22.15 22.76 22.15 22.37 1,300,716 +0.03(+0.16%)
Jul 29, 2021 22.26 22.57 22.17 22.34 745,163 +0.07(+0.31%)
Jul 28, 2021 22.24 22.44 21.99 22.27 1,470,250 -0.03(-0.16%)
Jul 27, 2021 22.15 22.34 21.49 22.30 1,533,495 +0.08(+0.35%)
Jul 26, 2021 22.03 22.38 21.98 22.22 1,285,124 +0.25(+1.15%)
Jul 23, 2021 22.20 22.41 21.96 21.97 1,134,505 -0.18(-0.82%)
Jul 22, 2021 22.57 22.61 22.09 22.16 1,697,290 -0.43(-1.89%)
Jul 21, 2021 22.56 22.86 22.48 22.58 1,018,949 +0.03(+0.12%)
Jul 20, 2021 22.45 22.78 22.45 22.56 1,242,024 +0.05(+0.23%)
Jul 19, 2021 22.37 22.53 22.11 22.50 1,553,306 -0.11(-0.50%)
Jul 16, 2021 22.69 22.90 22.52 22.62 1,057,025 -0.07(-0.31%)
Jul 15, 2021 22.54 22.83 22.54 22.69 976,387 +0.01(+0.04%)
Jul 14, 2021 22.66 23.02 22.56 22.68 877,595 +0.00(+0.00%)
Jul 13, 2021 23.25 23.32 22.63 22.68 1,874,525 -0.63(-2.72%)
Jul 12, 2021 23.55 23.60 23.24 23.31 1,614,794 -0.43(-1.79%)
Jul 09, 2021 23.64 23.74 23.29 23.74 2,746,590 +0.25(+1.07%)
Jul 08, 2021 23.85 23.90 23.38 23.49 2,461,764 -0.41(-1.71%)
Jul 07, 2021 24.64 24.69 23.89 23.89 1,561,861 -0.69(-2.79%)
Jul 06, 2021 24.85 24.89 24.08 24.58 2,069,162 +0.34(+1.40%)
Jul 02, 2021 24.35 24.40 24.08 24.24 797,846 -0.09(-0.36%)
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.