Skip to main content

Virtu Financial Cm A (NQ: VIRT )

22.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 19.93 19.97 19.58 19.90 1,274,337 -0.09(-0.47%)
Oct 29, 2020 20.30 20.51 19.96 20.00 1,640,835 -0.39(-1.92%)
Oct 28, 2020 20.84 20.98 20.30 20.39 1,349,094 -0.51(-2.45%)
Oct 27, 2020 20.48 20.95 20.39 20.90 731,130 +0.42(+2.05%)
Oct 26, 2020 20.35 20.48 19.99 20.48 839,543 +0.01(+0.07%)
Oct 23, 2020 20.63 20.67 20.25 20.47 743,032 -0.01(-0.07%)
Oct 22, 2020 20.32 20.76 20.22 20.48 1,042,762 +0.17(+0.85%)
Oct 21, 2020 20.85 21.02 20.26 20.31 1,125,474 -0.58(-2.79%)
Oct 20, 2020 21.31 21.49 20.89 20.89 954,896 -0.33(-1.54%)
Oct 19, 2020 21.90 21.91 21.15 21.22 572,245 -0.41(-1.89%)
Oct 16, 2020 21.83 22.03 21.52 21.63 672,671 -0.20(-0.94%)
Oct 15, 2020 21.32 21.89 21.22 21.83 972,549 +0.52(+2.45%)
Oct 14, 2020 21.44 21.74 21.17 21.31 906,103 +0.01(+0.04%)
Oct 13, 2020 20.67 21.40 20.67 21.30 1,378,677 +0.53(+2.55%)
Oct 12, 2020 20.68 20.95 20.65 20.77 902,512 +0.06(+0.27%)
Oct 09, 2020 20.94 21.09 20.62 20.71 915,120 -0.22(-1.07%)
Oct 08, 2020 21.40 21.55 20.88 20.94 1,024,338 -0.50(-2.34%)
Oct 07, 2020 21.79 22.16 21.39 21.44 1,301,723 -0.38(-1.75%)
Oct 06, 2020 21.94 22.24 21.41 21.82 946,508 -0.11(-0.51%)
Oct 05, 2020 21.97 22.12 21.71 21.93 1,106,225 +0.09(+0.43%)
Oct 02, 2020 21.32 21.92 21.18 21.84 1,088,068 +0.41(+1.91%)
Oct 01, 2020 21.42 21.77 21.20 21.43 1,015,061 +0.01(+0.04%)
Sep 30, 2020 21.56 21.81 21.32 21.42 2,727,645 -0.06(-0.26%)
Sep 29, 2020 21.75 21.94 21.25 21.48 1,272,212 -0.27(-1.24%)
Sep 28, 2020 21.54 22.06 21.26 21.75 1,788,555 +0.45(+2.10%)
Sep 25, 2020 21.16 21.45 20.70 21.30 1,815,524 +0.71(+3.44%)
Sep 24, 2020 20.84 21.06 20.41 20.59 2,102,608 -0.20(-0.98%)
Sep 23, 2020 23.84 23.87 20.68 20.80 6,743,377 -3.67(-14.99%)
Sep 22, 2020 24.64 25.00 24.40 24.46 1,063,297 -0.32(-1.28%)
Sep 21, 2020 24.94 25.13 24.33 24.78 1,209,955 -0.30(-1.19%)
Sep 18, 2020 25.04 25.45 24.83 25.08 1,659,979 +0.04(+0.15%)
Sep 17, 2020 24.70 25.13 24.69 25.04 1,440,940 +0.04(+0.15%)
Sep 16, 2020 24.46 25.48 24.38 25.00 1,611,162 +0.48(+1.97%)
Sep 15, 2020 25.59 25.67 24.42 24.52 1,867,160 -1.06(-4.15%)
Sep 14, 2020 25.50 26.16 25.49 25.58 1,671,006 +0.22(+0.88%)
Sep 11, 2020 25.88 26.20 25.28 25.36 2,052,173 -0.08(-0.33%)
Sep 10, 2020 25.88 26.44 25.37 25.44 1,801,532 -0.38(-1.48%)
Sep 09, 2020 25.04 26.03 25.04 25.82 1,787,133 +0.83(+3.31%)
Sep 08, 2020 25.63 26.61 24.94 25.00 3,233,992 -0.44(-1.72%)
Sep 04, 2020 24.60 25.70 24.52 25.43 2,895,000 +0.93(+3.80%)
Sep 03, 2020 23.41 24.51 23.11 24.50 2,123,849 +1.02(+4.36%)
Sep 02, 2020 24.88 25.04 23.32 23.48 2,335,832 -1.37(-5.51%)
Sep 01, 2020 24.20 25.29 24.19 24.85 2,654,310 +0.80(+3.33%)
Aug 31, 2020 23.25 24.16 22.94 24.05 3,868,703 +1.09(+4.74%)
Aug 28, 2020 23.64 23.77 22.41 22.96 3,896,663 -1.00(-4.19%)
Aug 27, 2020 24.18 24.56 23.94 23.96 1,219,865 -0.16(-0.65%)
Aug 26, 2020 23.73 24.27 23.60 24.12 1,378,671 +0.38(+1.59%)
Aug 25, 2020 23.74 23.81 23.48 23.74 1,295,448 +0.26(+1.10%)
Aug 24, 2020 22.98 23.54 22.88 23.48 2,110,065 +0.45(+1.96%)
Aug 21, 2020 22.94 23.15 22.85 23.03 1,477,098 +0.21(+0.93%)
Aug 20, 2020 22.40 22.89 22.37 22.82 1,176,751 +0.34(+1.52%)
Aug 19, 2020 22.49 22.62 22.32 22.48 1,327,879 -0.06(-0.25%)
Aug 18, 2020 22.71 22.82 22.41 22.53 1,997,952 -0.18(-0.81%)
Aug 17, 2020 22.21 22.72 22.20 22.72 1,905,551 +0.62(+2.80%)
Aug 14, 2020 22.04 22.45 21.99 22.10 1,464,516 +0.06(+0.25%)
Aug 13, 2020 21.88 22.16 21.73 22.04 1,301,611 +0.30(+1.36%)
Aug 12, 2020 21.46 22.14 21.39 21.75 1,998,010 +0.72(+3.42%)
Aug 11, 2020 20.28 21.09 19.96 21.03 2,479,059 +0.84(+4.16%)
Aug 10, 2020 21.20 21.50 19.96 20.19 2,263,670 -0.85(-4.03%)
Aug 07, 2020 23.08 23.19 20.92 21.04 2,501,782 -1.65(-7.27%)
Aug 06, 2020 22.94 23.16 22.47 22.69 1,300,345 -0.25(-1.09%)
Aug 05, 2020 22.86 23.08 22.66 22.94 1,167,722 +0.08(+0.36%)
Aug 04, 2020 22.81 23.01 22.38 22.86 1,491,268 +0.00(+0.00%)
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.