Virtu Financial Cm A (NQ: VIRT )

20.52 +0.25 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 15.32 15.47 15.47 15.47 167,145 +0.09(+0.58%)
Dec 30, 2015 15.57 15.57 15.35 15.38 119,916 -0.16(-1.06%)
Dec 29, 2015 15.30 15.58 15.01 15.54 252,851 +0.31(+2.06%)
Dec 28, 2015 15.14 15.24 15.07 15.23 115,182 +0.05(+0.36%)
Dec 24, 2015 15.26 15.17 15.17 15.17 60,154 -0.10(-0.63%)
Dec 23, 2015 15.07 15.30 15.03 15.27 133,119 +0.21(+1.36%)
Dec 22, 2015 14.98 15.09 14.78 15.07 126,167 +0.11(+0.73%)
Dec 21, 2015 14.87 14.98 14.59 14.96 250,852 +0.14(+0.92%)
Dec 18, 2015 14.89 14.98 14.63 14.82 822,467 -0.08(-0.55%)
Dec 17, 2015 15.17 15.24 14.81 14.90 163,359 -0.27(-1.76%)
Dec 16, 2015 14.81 15.24 14.81 15.17 294,648 +0.27(+1.79%)
Dec 15, 2015 14.57 14.94 14.48 14.90 391,291 +0.36(+2.49%)
Dec 14, 2015 14.53 14.70 14.46 14.54 184,590 +0.01(+0.05%)
Dec 11, 2015 14.42 14.59 14.35 14.53 295,025 -0.05(-0.33%)
Dec 10, 2015 14.66 14.94 14.52 14.58 367,807 -0.10(-0.70%)
Dec 09, 2015 14.79 14.94 14.51 14.68 222,273 -0.12(-0.79%)
Dec 08, 2015 14.96 15.03 14.70 14.80 284,956 -0.12(-0.78%)
Dec 07, 2015 15.28 15.28 14.74 14.91 369,385 -0.35(-2.28%)
Dec 04, 2015 15.03 15.37 14.89 15.26 564,561 +0.26(+1.73%)
Dec 03, 2015 15.09 15.28 14.91 15.00 294,257 -0.05(-0.32%)
Dec 02, 2015 15.07 15.26 15.00 15.05 489,797 -0.02(-0.14%)
Dec 01, 2015 15.23 15.30 14.92 15.07 393,596 -0.13(-0.85%)
Nov 30, 2015 14.92 15.42 14.90 15.20 986,841 +0.25(+1.69%)
Nov 27, 2015 14.86 15.11 14.79 14.95 230,842 +0.10(+0.64%)
Nov 25, 2015 14.85 14.85 14.85 14.85 198,882 -0.02(-0.14%)
Nov 24, 2015 14.89 15.09 14.69 14.87 199,232 +0.01(+0.09%)
Nov 23, 2015 15.00 15.17 14.76 14.86 339,061 -0.14(-0.90%)
Nov 20, 2015 14.81 15.29 14.81 15.00 824,503 +0.20(+1.32%)
Nov 19, 2015 14.59 14.98 14.59 14.80 484,109 +0.21(+1.44%)
Nov 18, 2015 14.81 14.93 14.39 14.59 1,627,124 -0.22(-1.51%)
Nov 17, 2015 15.00 15.00 14.60 14.81 980,054 -0.18(-1.17%)
Nov 16, 2015 14.99 15.23 14.75 14.99 762,776 +0.02(+0.14%)
Nov 13, 2015 15.00 15.57 14.81 14.97 5,715,650 +0.00(+0.00%)
Nov 12, 2015 15.20 15.31 14.79 14.97 736,385 -0.64(-4.11%)
Nov 11, 2015 15.72 15.76 15.56 15.61 141,677 -0.04(-0.26%)
Nov 10, 2015 15.81 15.86 15.57 15.65 205,898 -0.11(-0.69%)
Nov 09, 2015 16.14 16.14 15.48 15.76 382,137 -0.51(-3.16%)
Nov 06, 2015 16.15 16.50 16.05 16.27 514,280 +0.15(+0.92%)
Nov 05, 2015 15.62 16.25 15.42 16.12 440,060 +0.45(+2.89%)
Nov 04, 2015 16.91 16.98 15.39 15.67 1,545,502 -1.29(-7.61%)
Nov 03, 2015 16.59 17.14 16.54 16.96 898,985 +0.39(+2.32%)
Nov 02, 2015 16.34 16.62 16.31 16.58 334,762 +0.22(+1.36%)
Oct 30, 2015 16.52 16.68 16.25 16.35 354,468 -0.09(-0.53%)
Oct 29, 2015 16.92 16.94 16.43 16.44 398,989 -0.47(-2.76%)
Oct 28, 2015 16.79 17.09 16.68 16.91 360,004 +0.18(+1.05%)
Oct 27, 2015 17.04 17.10 16.46 16.73 445,019 -0.34(-1.98%)
Oct 26, 2015 17.01 17.38 16.91 17.07 400,821 +0.14(+0.80%)
Oct 23, 2015 16.74 16.98 16.60 16.93 212,172 +0.36(+2.16%)
Oct 22, 2015 16.55 16.87 16.42 16.58 381,402 +0.14(+0.82%)
Oct 21, 2015 16.75 16.80 16.43 16.44 316,803 -0.32(-1.90%)
Oct 20, 2015 16.77 16.79 16.52 16.76 435,286 +0.07(+0.40%)
Oct 19, 2015 16.72 16.91 16.60 16.69 655,748 -0.07(-0.44%)
Oct 16, 2015 16.85 16.94 16.68 16.77 313,034 -0.11(-0.68%)
Oct 15, 2015 16.62 16.89 16.40 16.88 306,304 +0.28(+1.71%)
Oct 14, 2015 16.83 17.02 16.56 16.60 422,935 -0.16(-0.97%)
Oct 13, 2015 16.22 16.89 16.14 16.76 1,112,502 +0.57(+3.55%)
Oct 12, 2015 15.81 16.22 15.71 16.18 497,775 +0.33(+2.09%)
Oct 09, 2015 15.75 16.02 15.66 15.85 679,251 +0.17(+1.08%)
Oct 08, 2015 15.48 15.81 14.87 15.68 608,713 -0.07(-0.47%)
Oct 07, 2015 15.57 16.00 15.29 15.76 642,249 +0.29(+1.88%)
Oct 06, 2015 15.41 15.62 15.41 15.47 654,771 -0.01(-0.04%)
Oct 05, 2015 15.39 15.68 15.33 15.48 744,190 -0.05(-0.35%)
Oct 02, 2015 15.38 15.62 15.20 15.53 434,110 -0.02(-0.13%)
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.