Skip to main content

Virtu Financial Cm A (NQ: VIRT )

20.66 +0.39 (+1.95%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 16.56 16.81 16.39 16.51 1,354,531 -0.05(-0.30%)
Jan 31, 2024 16.91 17.00 16.52 16.56 1,376,150 -0.38(-2.27%)
Jan 30, 2024 17.01 17.12 16.92 16.94 1,016,459 -0.08(-0.46%)
Jan 29, 2024 17.00 17.18 16.81 17.02 1,419,769 +0.03(+0.17%)
Jan 26, 2024 17.16 17.23 16.80 16.99 1,867,595 -0.23(-1.32%)
Jan 25, 2024 17.93 18.31 16.69 17.22 3,250,973 -1.72(-9.06%)
Jan 24, 2024 18.81 19.00 18.75 18.94 1,545,141 +0.31(+1.64%)
Jan 23, 2024 18.53 18.81 18.47 18.63 825,272 +0.08(+0.43%)
Jan 22, 2024 18.48 18.64 18.37 18.55 1,065,275 +0.16(+0.86%)
Jan 19, 2024 18.53 18.57 18.31 18.39 947,608 -0.10(-0.53%)
Jan 18, 2024 18.60 18.60 18.32 18.49 886,462 -0.10(-0.53%)
Jan 17, 2024 18.52 18.82 18.48 18.59 648,460 -0.20(-1.05%)
Jan 16, 2024 18.65 18.95 18.56 18.79 784,958 -0.03(-0.16%)
Jan 12, 2024 19.12 19.19 18.66 18.82 1,208,752 -0.17(-0.88%)
Jan 11, 2024 19.00 19.06 18.75 18.99 1,151,828 -0.08(-0.41%)
Jan 10, 2024 19.87 19.87 18.92 19.06 1,423,016 -0.80(-4.02%)
Jan 09, 2024 20.60 20.60 19.83 19.86 1,112,812 -0.84(-4.05%)
Jan 08, 2024 20.21 20.75 19.83 20.70 756,602 +0.26(+1.25%)
Jan 05, 2024 20.36 20.65 20.36 20.45 693,979 +0.09(+0.44%)
Jan 04, 2024 19.90 20.59 19.85 20.36 896,361 +0.37(+1.88%)
Jan 03, 2024 19.94 20.06 19.51 19.98 968,068 -0.09(-0.44%)
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.