Skip to main content

Virtu Financial Cm A (NQ: VIRT )

22.25 -0.04 (-0.18%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 37.08 37.55 36.48 36.50 1,166,664 -0.38(-1.04%)
Mar 30, 2022 36.57 37.80 36.40 36.88 1,884,001 +0.60(+1.65%)
Mar 29, 2022 36.72 36.97 35.78 36.29 1,500,047 -0.45(-1.23%)
Mar 28, 2022 36.60 36.95 36.33 36.74 1,106,263 +0.28(+0.78%)
Mar 25, 2022 35.43 36.55 35.27 36.45 1,643,019 +0.74(+2.06%)
Mar 24, 2022 34.40 35.78 34.20 35.72 1,300,844 +1.35(+3.94%)
Mar 23, 2022 34.78 34.78 34.34 34.36 810,417 -0.49(-1.41%)
Mar 22, 2022 34.43 34.94 34.37 34.85 816,346 +0.42(+1.22%)
Mar 21, 2022 35.31 35.37 34.34 34.43 883,648 -0.73(-2.06%)
Mar 18, 2022 34.57 35.28 34.43 35.16 1,821,826 +0.65(+1.88%)
Mar 17, 2022 34.47 34.63 34.12 34.51 1,081,708 -0.05(-0.14%)
Mar 16, 2022 33.94 34.70 33.93 34.56 1,181,748 +0.77(+2.29%)
Mar 15, 2022 33.28 33.98 32.74 33.79 1,115,785 +0.73(+2.20%)
Mar 14, 2022 32.85 33.29 32.51 33.06 690,752 +0.15(+0.45%)
Mar 11, 2022 33.06 33.20 32.62 32.91 692,446 -0.13(-0.39%)
Mar 10, 2022 32.70 33.15 32.34 33.04 790,856 +0.19(+0.57%)
Mar 09, 2022 32.63 33.18 32.25 32.85 970,628 +0.42(+1.30%)
Mar 08, 2022 32.83 32.92 32.20 32.43 1,400,701 -0.35(-1.08%)
Mar 07, 2022 34.21 34.21 32.64 32.78 1,608,704 -1.65(-4.79%)
Mar 04, 2022 34.89 34.93 34.23 34.43 756,731 -0.72(-2.04%)
Mar 03, 2022 35.57 35.99 34.98 35.15 648,413 -0.34(-0.97%)
Mar 02, 2022 35.00 35.77 34.51 35.49 964,937 +0.26(+0.72%)
Mar 01, 2022 34.42 35.55 34.33 35.24 1,345,634 +0.83(+2.42%)
Feb 28, 2022 34.11 34.71 33.88 34.40 1,343,968 +0.31(+0.92%)
Feb 25, 2022 33.48 34.12 33.10 34.09 1,300,490 +0.38(+1.13%)
Feb 24, 2022 33.03 34.18 32.77 33.71 1,622,271 +0.28(+0.85%)
Feb 23, 2022 34.09 34.43 33.22 33.43 1,381,729 -0.61(-1.80%)
Feb 22, 2022 34.10 34.19 33.71 34.04 863,676 -0.17(-0.48%)
Feb 18, 2022 34.21 0 +0.09(+0.26%)
Feb 17, 2022 34.23 34.47 33.96 34.12 866,357 -0.20(-0.60%)
Feb 16, 2022 33.61 34.46 33.34 34.32 1,198,412 +0.66(+1.97%)
Feb 15, 2022 34.05 34.66 33.59 33.66 1,225,074 -0.37(-1.09%)
Feb 14, 2022 34.58 34.87 33.87 34.03 1,260,933 -0.73(-2.10%)
Feb 11, 2022 34.09 34.94 33.88 34.76 1,487,205 +0.65(+1.91%)
Feb 10, 2022 33.91 34.71 33.70 34.11 1,857,435 +0.17(+0.49%)
Feb 09, 2022 33.58 34.16 33.49 33.94 1,987,596 +0.40(+1.19%)
Feb 08, 2022 31.50 33.99 31.49 33.54 2,580,504 +2.29(+7.32%)
Feb 07, 2022 31.11 31.40 30.80 31.25 1,600,975 +0.43(+1.39%)
Feb 04, 2022 30.17 30.92 29.81 30.83 1,304,631 +0.60(+2.00%)
Feb 03, 2022 30.24 29.98 30.22 1,908,923 -0.02(-0.06%)
Feb 02, 2022 29.72 30.27 29.55 30.24 1,082,801 +0.56(+1.90%)
Feb 01, 2022 30.02 30.27 29.41 29.68 836,631 -0.45(-1.49%)
Jan 31, 2022 29.66 30.13 1,241,792 +0.39(+1.31%)
Jan 28, 2022 29.12 29.75 28.80 29.74 1,232,873 +0.62(+2.14%)
Jan 27, 2022 28.57 29.44 28.57 29.11 1,609,130 +0.62(+2.19%)
Jan 26, 2022 28.21 28.80 28.17 28.49 1,307,161 +0.23(+0.83%)
Jan 25, 2022 28.04 28.53 27.49 28.26 1,498,728 +0.24(+0.87%)
Jan 24, 2022 27.60 28.03 27.11 28.01 1,296,939 +0.21(+0.77%)
Jan 21, 2022 28.26 28.27 27.62 27.80 1,002,568 -0.32(-1.14%)
Jan 20, 2022 28.76 29.20 28.05 28.12 1,010,000 -0.62(-2.17%)
Jan 19, 2022 28.88 29.19 28.58 28.74 1,020,628 +0.02(+0.07%)
Jan 18, 2022 28.31 28.80 27.86 28.72 1,666,122 +0.41(+1.44%)
Jan 14, 2022 28.31 0 -0.47(-1.62%)
Jan 13, 2022 30.03 30.18 28.70 28.78 1,168,442 -1.23(-4.09%)
Jan 12, 2022 30.26 30.26 29.79 30.01 930,107 -0.15(-0.48%)
Jan 11, 2022 29.62 30.29 29.55 30.15 1,379,597 +0.61(+2.08%)
Jan 10, 2022 28.92 29.59 28.91 29.54 890,955 +0.71(+2.47%)
Jan 07, 2022 28.80 29.10 28.58 28.83 1,288,407 +0.10(+0.34%)
Jan 06, 2022 28.27 28.89 28.23 28.73 828,139 +0.79(+2.82%)
Jan 05, 2022 28.06 28.44 27.87 27.94 741,902 +0.03(+0.10%)
Jan 04, 2022 28.15 28.22 27.35 27.91 1,023,459 +0.25(+0.92%)
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.