Skip to main content

Virtu Financial Cm A (NQ: VIRT )

22.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 22.59 22.92 22.00 22.26 990,033 -0.35(-1.55%)
Dec 05, 2022 21.87 22.65 21.69 22.61 1,329,814 +0.71(+3.24%)
Dec 02, 2022 21.70 22.04 21.60 21.90 514,908 -0.02(-0.09%)
Dec 01, 2022 22.23 22.45 21.83 21.92 620,309 -0.26(-1.17%)
Nov 30, 2022 21.85 22.27 21.55 22.18 980,126 +0.45(+2.07%)
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%)
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.