Skip to main content

Virtu Financial Cm A (NQ: VIRT )

21.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 22.95 23.20 22.72 22.91 1,167,482 -0.14(-0.59%)
Jun 29, 2022 23.27 23.29 22.97 23.05 880,077 -0.20(-0.84%)
Jun 28, 2022 23.37 23.66 23.14 23.25 1,029,133 +0.00(+0.00%)
Jun 27, 2022 23.22 23.45 22.98 23.25 1,632,386 +0.03(+0.13%)
Jun 24, 2022 23.88 23.89 23.13 23.22 2,407,845 -0.38(-1.62%)
Jun 23, 2022 23.36 23.62 23.15 23.60 803,382 +0.37(+1.60%)
Jun 22, 2022 22.92 23.29 22.92 23.23 1,180,892 +0.21(+0.89%)
Jun 21, 2022 22.83 23.23 22.63 23.02 1,511,471 +0.44(+1.95%)
Jun 17, 2022 22.23 22.88 22.21 22.58 1,819,495 +0.28(+1.27%)
Jun 16, 2022 22.22 22.58 22.06 22.30 1,402,952 -0.27(-1.21%)
Jun 15, 2022 22.77 22.90 22.03 22.57 2,583,815 -0.03(-0.13%)
Jun 14, 2022 22.50 23.15 22.46 22.60 1,730,971 +0.16(+0.70%)
Jun 13, 2022 22.62 22.75 22.27 22.45 1,478,185 -0.70(-3.04%)
Jun 10, 2022 23.20 23.22 22.60 23.15 1,488,791 -0.20(-0.84%)
Jun 09, 2022 23.24 23.70 22.86 23.35 1,825,533 +0.18(+0.76%)
Jun 08, 2022 23.32 23.49 22.46 23.17 4,242,467 -0.35(-1.50%)
Jun 07, 2022 23.63 23.97 22.96 23.52 6,213,691 -0.56(-2.32%)
Jun 06, 2022 25.22 25.55 23.86 24.08 4,139,647 -0.83(-3.34%)
Jun 03, 2022 25.45 25.49 24.88 24.91 1,135,915 -0.69(-2.68%)
Jun 02, 2022 25.34 25.67 25.10 25.60 1,701,303 +0.10(+0.38%)
Jun 01, 2022 25.57 25.78 25.03 25.50 1,082,380 -0.08(-0.31%)
May 31, 2022 26.05 26.05 25.35 25.58 1,412,525 -0.15(-0.57%)
May 27, 2022 25.33 25.72 25.23 25.72 1,015,191 +0.35(+1.38%)
May 26, 2022 25.07 25.53 25.07 25.37 833,541 +0.31(+1.24%)
May 25, 2022 25.17 25.35 24.73 25.06 1,138,627 -0.11(-0.42%)
May 24, 2022 25.70 25.70 24.80 25.17 1,115,436 -0.32(-1.26%)
May 23, 2022 25.68 25.73 25.24 25.49 956,678 +0.30(+1.19%)
May 20, 2022 25.32 25.50 24.94 25.19 1,062,495 -0.03(-0.12%)
May 19, 2022 24.73 25.42 24.73 25.22 1,250,213 +0.38(+1.52%)
May 18, 2022 25.34 25.51 24.73 24.84 1,033,439 -0.65(-2.55%)
May 17, 2022 25.78 26.02 25.10 25.49 1,088,657 +0.03(+0.11%)
May 16, 2022 25.80 25.93 24.91 25.46 1,345,329 -0.48(-1.83%)
May 13, 2022 25.46 26.23 25.44 25.94 1,392,295 +0.76(+3.00%)
May 12, 2022 25.03 25.45 24.73 25.18 1,691,046 -0.06(-0.23%)
May 11, 2022 25.70 26.07 25.19 25.24 1,122,655 -0.45(-1.74%)
May 10, 2022 26.29 26.43 25.42 25.69 2,739,849 -0.27(-1.05%)
May 09, 2022 26.52 26.94 25.88 25.96 1,306,080 -0.78(-2.90%)
May 06, 2022 27.54 27.75 26.58 26.73 1,924,058 -1.08(-3.87%)
May 05, 2022 28.25 28.90 27.45 27.81 1,694,368 -0.79(-2.75%)
May 04, 2022 28.04 28.79 27.71 28.60 1,760,971 +0.72(+2.57%)
May 03, 2022 27.93 28.33 27.49 27.88 1,291,990 -0.04(-0.14%)
May 02, 2022 28.07 28.41 27.65 27.92 1,957,666 -0.10(-0.35%)
Apr 29, 2022 28.23 28.79 27.58 28.01 2,627,496 -0.48(-1.70%)
Apr 28, 2022 32.35 32.45 27.97 28.50 4,041,686 -4.30(-13.10%)
Apr 27, 2022 32.98 33.37 32.74 32.80 1,935,291 +0.02(+0.06%)
Apr 26, 2022 33.40 33.53 32.77 32.78 1,580,991 -0.58(-1.74%)
Apr 25, 2022 33.39 33.94 32.84 33.36 1,815,874 +0.16(+0.50%)
Apr 22, 2022 34.23 34.64 33.17 33.19 1,646,444 -0.81(-2.37%)
Apr 21, 2022 34.97 35.06 33.80 34.00 1,703,635 -0.91(-2.61%)
Apr 20, 2022 35.00 35.17 34.70 34.91 1,241,668 +0.05(+0.14%)
Apr 19, 2022 35.26 35.36 34.52 34.86 1,261,131 -0.44(-1.24%)
Apr 18, 2022 35.74 35.91 34.77 35.30 1,315,991 -0.73(-2.02%)
Apr 14, 2022 36.08 36.35 35.90 36.03 870,996 +0.14(+0.38%)
Apr 13, 2022 35.47 36.16 35.41 35.89 1,045,574 +0.54(+1.54%)
Apr 12, 2022 35.89 36.27 35.21 35.35 919,925 -0.60(-1.67%)
Apr 11, 2022 36.12 36.42 35.84 35.95 1,085,923 -0.12(-0.32%)
Apr 08, 2022 36.12 36.26 35.75 36.06 1,223,518 +0.14(+0.38%)
Apr 07, 2022 36.50 36.52 35.71 35.93 1,412,706 -0.38(-1.04%)
Apr 06, 2022 36.92 37.47 36.19 36.31 1,339,244 -0.64(-1.73%)
Apr 05, 2022 36.38 37.32 36.30 36.95 1,908,476 +0.67(+1.84%)
Apr 04, 2022 37.03 37.03 36.11 36.28 1,287,465 -0.61(-1.66%)
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.