Skip to main content

Virtu Financial Cm A (NQ: VIRT )

22.61 +0.71 (+3.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 10.06 10.06 9.721 9.721 418,423 -0.34(-3.40%)
Oct 28, 2016 10.02 10.10 9.910 10.06 276,800 +0.08(+0.76%)
Oct 27, 2016 10.21 10.21 9.986 9.986 286,964 -0.19(-1.87%)
Oct 26, 2016 10.25 10.35 10.18 10.18 305,380 -0.11(-1.11%)
Oct 25, 2016 10.29 10.44 10.26 10.29 202,855 -0.04(-0.37%)
Oct 24, 2016 10.40 10.44 10.25 10.33 287,058 +0.04(+0.37%)
Oct 21, 2016 10.02 10.37 9.872 10.29 434,742 +0.23(+2.26%)
Oct 20, 2016 10.25 10.33 9.872 10.06 608,649 -0.30(-2.93%)
Oct 19, 2016 10.40 10.48 10.18 10.37 422,378 +0.00(+0.00%)
Oct 18, 2016 10.40 10.65 10.33 10.37 465,817 +0.08(+0.74%)
Oct 17, 2016 10.59 10.59 10.21 10.29 292,079 -0.24(-2.31%)
Oct 14, 2016 10.37 10.57 10.37 10.53 362,274 +0.18(+1.76%)
Oct 13, 2016 10.55 10.60 10.33 10.35 563,122 -0.32(-2.99%)
Oct 12, 2016 10.92 10.92 10.65 10.67 339,016 -0.23(-2.09%)
Oct 11, 2016 10.97 11.01 10.82 10.90 451,605 -0.17(-1.51%)
Oct 10, 2016 11.13 11.25 11.01 11.06 295,725 -0.05(-0.41%)
Oct 07, 2016 11.26 11.30 10.99 11.11 610,113 -0.18(-1.61%)
Oct 06, 2016 11.36 11.41 11.16 11.29 252,785 -0.07(-0.60%)
Oct 05, 2016 11.28 11.47 11.22 11.36 612,556 +0.06(+0.54%)
Oct 04, 2016 11.38 11.58 11.28 11.30 241,531 -0.03(-0.27%)
Oct 03, 2016 11.39 11.53 11.13 11.33 511,738 -0.04(-0.33%)
Sep 30, 2016 11.45 11.54 11.36 11.37 386,166 -0.03(-0.27%)
Sep 29, 2016 11.63 11.66 11.37 11.40 448,867 -0.24(-2.02%)
Sep 28, 2016 11.82 11.92 11.53 11.63 390,915 -0.13(-1.10%)
Sep 27, 2016 11.66 11.78 11.63 11.76 412,836 +0.05(+0.45%)
Sep 26, 2016 12.12 12.16 11.63 11.71 666,870 -0.51(-4.16%)
Sep 23, 2016 12.40 12.45 12.21 12.22 329,406 -0.08(-0.68%)
Sep 22, 2016 12.53 12.65 12.11 12.30 1,012,178 -0.25(-2.00%)
Sep 21, 2016 12.63 12.70 12.49 12.55 235,683 -0.08(-0.66%)
Sep 20, 2016 12.65 12.73 12.52 12.64 192,240 -0.02(-0.18%)
Sep 19, 2016 12.89 12.98 12.61 12.66 238,013 -0.22(-1.71%)
Sep 16, 2016 12.89 12.97 12.70 12.88 1,369,148 +0.04(+0.30%)
Sep 15, 2016 12.59 12.87 12.37 12.84 434,128 +0.20(+1.56%)
Sep 14, 2016 12.89 12.96 12.61 12.64 233,459 -0.23(-1.77%)
Sep 13, 2016 13.01 13.03 12.83 12.87 209,318 -0.11(-0.88%)
Sep 12, 2016 12.77 13.00 12.68 12.99 464,727 +0.14(+1.12%)
Sep 09, 2016 12.76 13.04 12.72 12.84 801,658 +0.05(+0.36%)
Sep 08, 2016 12.50 12.80 12.39 12.80 656,541 +0.30(+2.43%)
Sep 07, 2016 12.46 12.59 12.33 12.49 659,347 +0.03(+0.24%)
Sep 06, 2016 12.38 12.49 12.34 12.46 446,709 +0.11(+0.86%)
Sep 02, 2016 12.59 12.36 12.36 12.36 334,993 -0.14(-1.15%)
Sep 01, 2016 12.39 12.60 12.38 12.50 405,751 +0.11(+0.92%)
Aug 31, 2016 12.71 12.74 12.29 12.39 1,103,486 -0.35(-2.74%)
Aug 30, 2016 12.61 12.80 12.53 12.74 313,280 +0.16(+1.27%)
Aug 29, 2016 13.03 13.03 12.56 12.58 715,292 -0.45(-3.45%)
Aug 26, 2016 12.88 13.07 12.81 13.03 844,002 +0.08(+0.64%)
Aug 25, 2016 12.75 12.94 12.68 12.94 365,013 +0.16(+1.29%)
Aug 24, 2016 12.58 12.78 12.58 12.78 276,169 +0.14(+1.13%)
Aug 23, 2016 12.69 12.71 12.53 12.64 289,847 +0.01(+0.12%)
Aug 22, 2016 12.65 12.68 12.49 12.62 263,397 -0.01(-0.06%)
Aug 19, 2016 12.48 12.75 12.48 12.63 268,465 +0.12(+0.96%)
Aug 18, 2016 12.43 12.54 12.37 12.51 237,837 +0.04(+0.36%)
Aug 17, 2016 12.73 12.78 12.37 12.46 255,232 -0.32(-2.52%)
Aug 16, 2016 12.65 12.94 12.53 12.79 381,308 +0.25(+1.97%)
Aug 15, 2016 12.35 12.68 12.35 12.54 421,810 +0.25(+2.01%)
Aug 12, 2016 12.31 12.39 12.28 12.29 216,156 -0.02(-0.18%)
Aug 11, 2016 12.42 12.43 12.28 12.31 441,603 -0.04(-0.36%)
Aug 10, 2016 12.56 12.64 12.34 12.36 262,400 -0.15(-1.20%)
Aug 09, 2016 12.86 12.86 12.46 12.51 305,987 -0.35(-2.74%)
Aug 08, 2016 12.74 12.93 12.60 12.86 551,197 +0.22(+1.72%)
Aug 05, 2016 12.19 12.69 12.19 12.64 1,281,372 +0.69(+5.76%)
Aug 04, 2016 12.28 12.33 11.89 11.95 906,058 -0.28(-2.32%)
Aug 03, 2016 12.45 12.60 12.18 12.24 627,427 -0.29(-2.33%)
Aug 02, 2016 12.79 12.86 12.50 12.53 643,832 -0.31(-2.39%)
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.