Skip to main content

Virtu Financial Cm A (NQ: VIRT )

20.77 -0.16 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 20.81 21.08 20.43 20.77 1,216,584 -0.16(-0.76%)
Sep 29, 2022 21.51 21.53 20.59 20.93 1,727,872 -0.73(-3.37%)
Sep 28, 2022 21.86 22.05 21.44 21.66 1,149,789 -0.27(-1.23%)
Sep 27, 2022 22.46 22.53 21.53 21.93 1,193,822 -0.36(-1.62%)
Sep 26, 2022 22.49 22.86 22.26 22.29 1,514,629 -0.42(-1.85%)
Sep 23, 2022 23.08 23.21 22.18 22.71 1,747,260 -0.53(-2.28%)
Sep 22, 2022 22.97 23.74 22.25 23.24 4,029,276 +1.83(+8.55%)
Sep 21, 2022 21.78 22.00 21.41 21.41 668,950 -0.25(-1.15%)
Sep 20, 2022 22.00 22.15 21.39 21.66 806,578 -0.39(-1.77%)
Sep 19, 2022 21.71 22.17 21.71 22.05 870,843 +0.11(+0.50%)
Sep 16, 2022 22.27 22.41 21.91 21.94 1,988,221 -0.42(-1.88%)
Sep 15, 2022 22.00 22.43 21.87 22.36 963,642 +0.18(+0.81%)
Sep 14, 2022 22.27 22.36 21.98 22.18 993,731 +0.06(+0.27%)
Sep 13, 2022 22.57 22.66 21.98 22.12 740,707 -0.74(-3.24%)
Sep 12, 2022 22.69 23.17 22.62 22.86 762,251 +0.29(+1.28%)
Sep 09, 2022 22.58 22.75 22.48 22.57 849,311 +0.24(+1.07%)
Sep 08, 2022 21.86 22.51 21.57 22.33 794,390 +0.30(+1.36%)
Sep 07, 2022 21.66 22.08 21.65 22.03 1,039,222 +0.41(+1.90%)
Sep 06, 2022 22.47 22.50 21.15 21.62 1,989,480 -0.96(-4.25%)
Sep 02, 2022 23.38 23.52 22.55 22.58 890,304 -0.67(-2.88%)
Sep 01, 2022 22.82 23.36 22.60 23.25 1,827,485 +0.29(+1.26%)
Aug 31, 2022 23.10 23.10 22.67 22.96 1,482,714 -0.25(-1.08%)
Aug 30, 2022 23.28 23.44 23.05 23.21 1,279,483 -0.18(-0.77%)
Aug 29, 2022 23.20 23.52 23.03 23.39 913,072 +0.01(+0.04%)
Aug 26, 2022 23.99 24.11 23.30 23.38 717,321 -0.61(-2.54%)
Aug 25, 2022 24.06 24.25 23.82 23.99 843,655 -0.02(-0.08%)
Aug 24, 2022 23.98 24.25 23.82 24.01 1,321,608 +0.04(+0.17%)
Aug 23, 2022 24.31 24.43 23.91 23.97 895,332 -0.38(-1.56%)
Aug 22, 2022 24.68 24.79 24.30 24.35 1,031,477 -0.57(-2.29%)
Aug 19, 2022 25.29 25.29 24.89 24.92 535,339 -0.47(-1.85%)
Aug 18, 2022 25.48 25.48 25.09 25.39 425,197 -0.10(-0.39%)
Aug 17, 2022 25.31 25.60 25.15 25.49 752,445 -0.06(-0.23%)
Aug 16, 2022 25.27 25.71 25.22 25.55 668,701 +0.22(+0.87%)
Aug 15, 2022 25.16 25.48 25.10 25.33 555,033 -0.10(-0.39%)
Aug 12, 2022 24.93 25.47 24.91 25.43 645,605 +0.65(+2.62%)
Aug 11, 2022 24.28 24.95 24.22 24.78 898,058 +0.66(+2.74%)
Aug 10, 2022 24.25 24.43 24.07 24.12 1,253,412 -0.02(-0.08%)
Aug 09, 2022 24.41 24.69 24.09 24.14 650,175 -0.34(-1.39%)
Aug 08, 2022 24.14 24.86 24.14 24.48 839,849 +0.32(+1.32%)
Aug 05, 2022 24.44 24.54 24.11 24.16 833,512 -0.40(-1.63%)
Aug 04, 2022 23.73 24.88 23.73 24.56 1,257,637 +1.05(+4.47%)
Aug 03, 2022 23.45 23.52 23.16 23.51 739,275 +0.25(+1.07%)
Aug 02, 2022 23.32 23.48 23.05 23.26 653,147 +0.11(+0.48%)
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.