Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtu Financial Cm A (NQ: VIRT )

23.03 +1.03 (+4.68%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 11.42 11.42 11.42 0 +0.00(+0.00%)
Dec 29, 2016 11.52 11.70 11.38 11.42 351,018 -0.04(-0.31%)
Dec 28, 2016 11.35 11.52 11.27 11.45 333,888 +0.18(+1.59%)
Dec 27, 2016 11.24 11.48 11.20 11.27 302,171 -0.04(-0.32%)
Dec 23, 2016 11.31 11.31 11.31 0 +0.21(+1.94%)
Dec 22, 2016 11.35 11.45 11.09 11.09 543,096 -0.21(-1.90%)
Dec 21, 2016 11.27 11.38 11.20 11.31 536,520 +0.07(+0.64%)
Dec 20, 2016 11.13 11.49 11.05 11.24 737,248 +0.11(+0.96%)
Dec 19, 2016 11.56 11.67 11.13 11.13 871,235 -0.47(-4.01%)
Dec 16, 2016 11.45 11.60 11.35 11.60 2,212,403 +0.18(+1.57%)
Dec 15, 2016 11.45 11.70 11.38 11.42 639,548 +0.07(+0.63%)
Dec 14, 2016 11.38 11.47 11.24 11.35 667,434 -0.14(-1.25%)
Dec 13, 2016 11.60 11.74 11.38 11.49 1,075,853 +0.11(+0.94%)
Dec 12, 2016 11.20 11.60 11.20 11.38 1,289,366 +0.25(+2.25%)
Dec 09, 2016 10.81 11.17 10.67 11.13 552,704 +0.36(+3.32%)
Dec 08, 2016 10.56 10.95 10.52 10.77 816,025 +0.25(+2.38%)
Dec 07, 2016 10.34 10.56 10.20 10.52 544,604 +0.21(+2.08%)
Dec 06, 2016 10.06 10.49 9.967 10.31 815,257 +0.29(+2.86%)
Dec 05, 2016 10.06 10.20 9.949 10.02 486,449 +0.00(+0.00%)
Dec 02, 2016 10.38 10.38 9.914 10.02 385,986 -0.36(-3.45%)
Dec 01, 2016 9.985 10.56 9.770 10.38 842,181 +0.47(+4.69%)
Nov 30, 2016 9.842 9.949 9.663 9.914 390,250 -0.04(-0.36%)
Nov 29, 2016 9.592 9.985 9.520 9.949 509,286 +0.39(+4.04%)
Nov 28, 2016 9.493 9.633 9.317 9.563 898,938 +0.11(+1.12%)
Nov 25, 2016 9.457 9.493 9.387 9.457 256,019 +0.00(+0.00%)
Nov 23, 2016 9.457 9.457 9.457 0 +0.04(+0.37%)
Nov 22, 2016 9.422 9.580 9.317 9.422 762,513 +0.04(+0.37%)
Nov 21, 2016 9.598 9.704 9.264 9.387 569,112 -0.32(-3.26%)
Nov 18, 2016 9.739 9.774 9.596 9.704 301,753 +0.00(+0.00%)
Nov 17, 2016 9.774 9.844 9.668 9.704 432,745 +0.00(+0.00%)
Nov 16, 2016 9.739 9.879 9.633 9.704 265,635 -0.04(-0.36%)
Nov 15, 2016 9.809 9.879 9.633 9.739 413,907 -0.04(-0.36%)
Nov 14, 2016 9.809 9.950 9.633 9.774 615,301 +0.04(+0.36%)
Nov 11, 2016 9.739 9.809 9.598 9.739 573,423 +0.00(+0.00%)
Nov 10, 2016 9.844 10.02 9.668 9.739 591,770 -0.11(-1.07%)
Nov 09, 2016 9.246 9.914 9.246 9.844 981,580 +0.67(+7.28%)
Nov 08, 2016 9.317 9.366 9.036 9.176 497,176 -0.21(-2.25%)
Nov 07, 2016 9.211 9.633 9.194 9.387 726,232 +0.14(+1.52%)
Nov 04, 2016 9.071 9.493 8.719 9.246 1,303,100 +0.42(+4.78%)
Nov 03, 2016 8.895 9.000 8.684 8.825 410,374 -0.04(-0.40%)
Nov 02, 2016 8.789 8.965 8.719 8.860 395,285 +0.00(+0.00%)
Nov 01, 2016 9.071 9.141 8.719 8.860 384,879 -0.14(-1.56%)
Oct 31, 2016 9.317 9.317 9.000 9.000 451,903 -0.32(-3.40%)
Oct 28, 2016 9.282 9.352 9.176 9.317 298,948 +0.07(+0.76%)
Oct 27, 2016 9.457 9.457 9.246 9.246 309,926 -0.18(-1.87%)
Oct 26, 2016 9.493 9.580 9.422 9.422 329,815 -0.11(-1.11%)
Oct 25, 2016 9.528 9.668 9.501 9.528 219,086 -0.04(-0.37%)
Oct 24, 2016 9.633 9.668 9.493 9.563 310,027 +0.04(+0.37%)
Oct 21, 2016 9.282 9.598 9.141 9.528 469,528 +0.21(+2.26%)
Oct 20, 2016 9.493 9.563 9.141 9.317 657,350 -0.28(-2.93%)
Oct 19, 2016 9.633 9.704 9.422 9.598 456,175 +0.00(+0.00%)
Oct 18, 2016 9.633 9.865 9.563 9.598 503,089 +0.07(+0.74%)
Oct 17, 2016 9.809 9.809 9.457 9.528 315,449 -0.23(-2.31%)
Oct 14, 2016 9.605 9.788 9.605 9.753 391,262 +0.17(+1.76%)
Oct 13, 2016 9.767 9.813 9.563 9.584 608,180 -0.30(-2.99%)
Oct 12, 2016 10.11 10.11 9.865 9.879 366,142 -0.21(-2.09%)
Oct 11, 2016 10.16 10.19 10.02 10.09 487,740 -0.15(-1.51%)
Oct 10, 2016 10.31 10.42 10.20 10.24 319,387 -0.04(-0.41%)
Oct 07, 2016 10.43 10.46 10.17 10.29 658,931 -0.17(-1.61%)
Oct 06, 2016 10.52 10.56 10.34 10.46 273,012 -0.06(-0.60%)
Oct 05, 2016 10.45 10.62 10.39 10.52 661,570 +0.06(+0.54%)
Oct 04, 2016 10.53 10.72 10.45 10.46 260,857 -0.03(-0.27%)
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.