Skip to main content

Virtu Financial Cm A (NQ: VIRT )

21.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 21.84 21.97 21.53 21.73 791,510 -0.14(-0.63%)
Nov 28, 2022 21.97 22.20 21.76 21.87 940,697 -0.14(-0.63%)
Nov 25, 2022 21.96 22.28 21.88 22.01 401,279 -0.04(-0.18%)
Nov 23, 2022 22.29 22.37 22.02 22.05 742,682 -0.24(-1.07%)
Nov 22, 2022 22.19 22.75 22.19 22.28 1,104,746 +0.14(+0.63%)
Nov 21, 2022 21.52 22.32 21.52 22.15 1,388,967 +0.52(+2.42%)
Nov 18, 2022 21.39 21.63 21.27 21.62 1,133,327 +0.34(+1.58%)
Nov 17, 2022 21.15 21.34 20.97 21.28 915,341 -0.11(-0.51%)
Nov 16, 2022 21.95 22.02 21.37 21.39 770,017 -0.69(-3.14%)
Nov 15, 2022 22.37 22.51 21.95 22.09 717,699 -0.06(-0.27%)
Nov 14, 2022 22.52 22.65 21.89 22.15 776,025 -0.47(-2.10%)
Nov 11, 2022 22.99 23.12 22.54 22.62 1,355,185 -0.24(-1.04%)
Nov 10, 2022 22.42 22.95 22.30 22.86 1,356,804 +1.10(+5.05%)
Nov 09, 2022 22.54 22.72 21.72 21.76 927,906 -0.80(-3.55%)
Nov 08, 2022 22.44 22.68 22.18 22.56 1,144,276 +0.02(+0.09%)
Nov 07, 2022 22.28 22.58 22.07 22.54 657,343 +0.43(+1.92%)
Nov 04, 2022 22.51 22.77 21.89 22.12 1,032,366 -0.14(-0.62%)
Nov 03, 2022 21.93 22.78 21.77 22.25 876,394 +0.33(+1.49%)
Nov 02, 2022 22.22 22.52 21.88 21.93 993,042 -0.40(-1.77%)
Nov 01, 2022 22.37 22.45 22.16 22.32 439,596 +0.19(+0.85%)
Oct 31, 2022 22.24 22.44 22.12 22.14 584,284 -0.20(-0.89%)
Oct 28, 2022 22.08 22.48 21.84 22.33 602,782 +0.26(+1.16%)
Oct 27, 2022 21.90 22.49 21.90 22.08 527,239 +0.23(+1.04%)
Oct 26, 2022 22.28 22.41 21.79 21.85 587,667 -0.43(-1.91%)
Oct 25, 2022 21.46 22.43 21.37 22.27 1,086,695 +0.80(+3.73%)
Oct 24, 2022 21.76 21.89 21.41 21.47 667,756 -0.25(-1.14%)
Oct 21, 2022 20.84 21.73 20.77 21.72 892,195 +0.88(+4.22%)
Oct 20, 2022 20.93 21.05 20.20 20.84 1,445,774 -0.16(-0.75%)
Oct 19, 2022 21.32 21.51 20.91 21.00 508,859 -0.48(-2.26%)
Oct 18, 2022 21.50 22.16 21.37 21.48 811,760 +0.38(+1.78%)
Oct 17, 2022 21.51 21.74 21.03 21.11 763,281 -0.14(-0.65%)
Oct 14, 2022 21.69 22.02 21.23 21.25 824,709 -0.17(-0.79%)
Oct 13, 2022 21.06 21.54 20.72 21.41 802,878 +0.06(+0.28%)
Oct 12, 2022 21.29 21.80 21.21 21.35 968,558 +0.28(+1.31%)
Oct 11, 2022 21.41 21.59 21.01 21.08 861,864 -0.48(-2.25%)
Oct 10, 2022 21.51 21.78 21.41 21.56 862,190 +0.04(+0.18%)
Oct 07, 2022 21.75 21.76 21.37 21.52 592,129 -0.27(-1.23%)
Oct 06, 2022 21.91 22.08 21.73 21.79 528,215 -0.20(-0.90%)
Oct 05, 2022 21.84 22.12 21.54 21.99 913,689 +0.04(+0.18%)
Oct 04, 2022 21.40 21.98 21.26 21.95 846,806 +0.83(+3.93%)
Oct 03, 2022 20.69 21.34 20.42 21.12 1,042,754 +0.57(+2.79%)
Sep 30, 2022 20.58 20.85 20.21 20.54 1,230,020 -0.16(-0.76%)
Sep 29, 2022 21.27 21.29 20.37 20.70 1,746,955 -0.72(-3.37%)
Sep 28, 2022 21.62 21.81 21.21 21.42 1,162,488 -0.27(-1.23%)
Sep 27, 2022 22.21 22.28 21.29 21.69 1,207,007 -0.36(-1.62%)
Sep 26, 2022 22.24 22.61 22.02 22.05 1,531,357 -0.42(-1.85%)
Sep 23, 2022 22.83 22.96 21.94 22.46 1,766,557 -0.52(-2.28%)
Sep 22, 2022 22.72 23.48 22.01 22.99 4,073,777 +1.81(+8.55%)
Sep 21, 2022 21.54 21.76 21.18 21.18 676,338 -0.25(-1.15%)
Sep 20, 2022 21.76 21.91 21.16 21.42 815,486 -0.39(-1.77%)
Sep 19, 2022 21.47 21.93 21.47 21.81 880,461 +0.11(+0.50%)
Sep 16, 2022 22.02 22.17 21.68 21.70 2,010,180 -0.42(-1.88%)
Sep 15, 2022 21.76 22.18 21.63 22.12 974,285 +0.18(+0.81%)
Sep 14, 2022 22.03 22.12 21.74 21.94 1,004,706 +0.06(+0.27%)
Sep 13, 2022 22.32 22.41 21.74 21.88 748,887 -0.73(-3.24%)
Sep 12, 2022 22.44 22.92 22.37 22.61 770,669 +0.29(+1.29%)
Sep 09, 2022 22.33 22.50 22.23 22.32 858,691 +0.24(+1.07%)
Sep 08, 2022 21.62 22.26 21.33 22.09 803,163 +0.30(+1.36%)
Sep 07, 2022 21.42 21.84 21.41 21.79 1,050,699 +0.41(+1.90%)
Sep 06, 2022 22.22 22.25 20.92 21.38 2,011,453 -0.95(-4.25%)
Sep 02, 2022 23.12 23.27 22.31 22.33 900,137 -0.66(-2.88%)
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.