Virtu Financial Cm A (NQ: VIRT )

22.32 +1.13 (+5.36%)
Streaming Delayed Price Updated: 11:08 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 20.95 21.32 20.91 21.19 1,087,185 +0.11(+0.52%)
Apr 22, 2024 21.20 21.28 20.93 21.08 841,638 +0.02(+0.09%)
Apr 19, 2024 20.57 21.15 20.44 21.06 896,480 +0.49(+2.38%)
Apr 18, 2024 20.60 20.60 20.34 20.57 663,522 +0.09(+0.44%)
Apr 17, 2024 20.75 20.87 20.41 20.48 568,107 -0.10(-0.49%)
Apr 16, 2024 20.50 20.68 20.30 20.58 560,323 -0.07(-0.34%)
Apr 15, 2024 20.66 20.90 20.45 20.65 688,423 +0.03(+0.15%)
Apr 12, 2024 20.65 21.09 20.40 20.62 957,578 +0.47(+2.33%)
Apr 11, 2024 20.54 20.57 20.15 20.15 821,523 -0.41(-1.99%)
Apr 10, 2024 20.62 20.62 20.32 20.56 480,404 -0.08(-0.39%)
Apr 09, 2024 20.93 20.94 20.64 20.64 817,394 -0.20(-0.96%)
Apr 08, 2024 20.86 21.04 20.79 20.84 564,760 +0.08(+0.39%)
Apr 05, 2024 20.77 20.82 20.47 20.76 658,562 +0.06(+0.29%)
Apr 04, 2024 21.47 21.58 20.62 20.70 813,501 -0.58(-2.73%)
Apr 03, 2024 20.96 21.38 20.96 21.28 1,360,779 +0.19(+0.90%)
Apr 02, 2024 21.14 21.20 20.93 21.09 903,766 +0.05(+0.24%)
Apr 01, 2024 20.49 21.08 20.41 21.04 934,846 +0.52(+2.53%)
Mar 28, 2024 20.28 20.67 20.67 20.52 984,333 +0.25(+1.23%)
Mar 27, 2024 20.34 20.44 20.13 20.27 822,426 +0.04(+0.20%)
Mar 26, 2024 20.31 20.99 20.18 20.23 1,975,009 +0.09(+0.45%)
Mar 25, 2024 20.25 20.40 20.07 20.14 757,818 -0.11(-0.54%)
Mar 22, 2024 20.09 20.61 19.97 20.25 1,480,846 +0.13(+0.65%)
Mar 21, 2024 19.20 20.14 19.06 20.12 1,606,585 +0.95(+4.96%)
Mar 20, 2024 19.25 19.31 19.09 19.17 789,950 -0.10(-0.52%)
Mar 19, 2024 19.19 19.35 19.09 19.27 863,995 +0.08(+0.42%)
Mar 18, 2024 19.21 19.38 19.17 19.19 739,002 -0.12(-0.62%)
Mar 15, 2024 18.95 19.33 18.95 19.31 1,221,082 +0.30(+1.58%)
Mar 14, 2024 19.25 19.27 18.71 19.01 740,691 -0.14(-0.73%)
Mar 13, 2024 19.13 19.33 18.88 19.15 893,477 -0.04(-0.21%)
Mar 12, 2024 19.51 19.65 19.16 19.19 1,036,131 -0.34(-1.74%)
Mar 11, 2024 19.15 19.66 19.09 19.53 783,757 +0.41(+2.14%)
Mar 08, 2024 19.09 19.20 18.88 19.12 974,837 +0.11(+0.58%)
Mar 07, 2024 19.23 19.36 18.99 19.01 950,985 -0.10(-0.52%)
Mar 06, 2024 19.03 19.16 18.79 19.11 890,441 +0.00(+0.00%)
Mar 05, 2024 18.78 19.28 18.74 19.11 1,171,598 +0.24(+1.27%)
Mar 04, 2024 18.59 18.97 18.46 18.87 2,307,489 +0.30(+1.62%)
Mar 01, 2024 18.00 18.59 17.90 18.57 1,599,016 +0.52(+2.88%)
Feb 29, 2024 17.46 18.17 17.35 18.05 1,625,600 +0.80(+4.64%)
Feb 28, 2024 17.22 17.46 17.19 17.25 1,022,767 -0.02(-0.11%)
Feb 27, 2024 17.03 17.28 16.85 17.27 1,252,383 +0.41(+2.46%)
Feb 26, 2024 16.78 17.08 16.78 16.86 955,305 +0.00(+0.00%)
Feb 23, 2024 16.58 16.95 16.57 16.86 783,187 +0.25(+1.48%)
Feb 22, 2024 16.45 16.62 16.39 16.61 1,045,833 +0.16(+0.96%)
Feb 21, 2024 16.49 16.55 16.42 16.45 600,705 -0.11(-0.66%)
Feb 20, 2024 16.46 16.71 16.42 16.56 853,538 +0.01(+0.06%)
Feb 16, 2024 16.47 16.65 16.42 16.55 833,018 -0.05(-0.30%)
Feb 15, 2024 16.61 16.77 16.53 16.60 918,252 +0.00(+0.00%)
Feb 14, 2024 16.45 16.73 16.45 16.60 1,196,695 +0.16(+0.96%)
Feb 13, 2024 16.30 16.46 16.18 16.44 1,292,020 +0.01(+0.06%)
Feb 12, 2024 16.38 16.69 16.33 16.43 852,991 +0.02(+0.12%)
Feb 09, 2024 16.31 16.62 16.27 16.41 1,393,317 +0.03(+0.18%)
Feb 08, 2024 16.54 16.58 16.08 16.38 1,407,270 +0.32(+1.96%)
Feb 07, 2024 15.98 16.16 15.80 16.07 1,232,037 +0.04(+0.25%)
Feb 06, 2024 15.93 16.12 15.89 16.03 1,180,400 +0.06(+0.37%)
Feb 05, 2024 16.58 16.62 15.95 15.97 1,436,718 -0.65(-3.92%)
Feb 02, 2024 16.41 16.71 16.23 16.62 1,191,926 +0.11(+0.66%)
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.