Virtu Financial Cm A (NQ: VIRT )

31.61 -0.76 (-2.35%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 11.67 11.71 11.30 11.38 1,200,895 -0.32(-2.74%)
Aug 30, 2016 11.58 11.77 11.51 11.70 340,935 +0.15(+1.27%)
Aug 29, 2016 11.97 11.97 11.54 11.56 778,435 -0.41(-3.45%)
Aug 26, 2016 11.83 12.01 11.77 11.97 918,506 +0.08(+0.64%)
Aug 25, 2016 11.71 11.89 11.65 11.89 397,235 +0.15(+1.29%)
Aug 24, 2016 11.56 11.74 11.56 11.74 300,548 +0.13(+1.13%)
Aug 23, 2016 11.66 11.68 11.51 11.61 315,433 +0.01(+0.12%)
Aug 22, 2016 11.62 11.65 11.48 11.60 286,648 -0.01(-0.06%)
Aug 19, 2016 11.47 11.71 11.47 11.60 292,164 +0.11(+0.96%)
Aug 18, 2016 11.42 11.52 11.37 11.49 258,832 +0.04(+0.36%)
Aug 17, 2016 11.69 11.74 11.37 11.45 277,762 -0.30(-2.52%)
Aug 16, 2016 11.62 11.89 11.51 11.75 414,968 +0.23(+1.97%)
Aug 15, 2016 11.35 11.65 11.35 11.52 459,045 +0.23(+2.01%)
Aug 12, 2016 11.32 11.38 11.28 11.29 235,237 -0.02(-0.18%)
Aug 11, 2016 11.41 11.43 11.28 11.32 480,586 -0.04(-0.36%)
Aug 10, 2016 11.54 11.62 11.34 11.36 285,564 -0.14(-1.20%)
Aug 09, 2016 11.82 11.82 11.45 11.49 332,998 -0.32(-2.74%)
Aug 08, 2016 11.71 11.88 11.58 11.82 599,853 +0.20(+1.72%)
Aug 05, 2016 11.20 11.66 11.20 11.62 1,394,485 +0.63(+5.76%)
Aug 04, 2016 11.28 11.33 10.92 10.98 986,040 -0.26(-2.32%)
Aug 03, 2016 11.44 11.58 11.19 11.25 682,813 -0.27(-2.33%)
Aug 02, 2016 11.76 11.82 11.49 11.51 700,666 -0.28(-2.39%)
Aug 01, 2016 11.83 11.87 11.72 11.80 580,628 -0.03(-0.29%)
Jul 29, 2016 11.85 11.90 11.79 11.83 271,177 +0.01(+0.12%)
Jul 28, 2016 11.97 11.97 11.78 11.82 246,786 -0.14(-1.15%)
Jul 27, 2016 11.89 12.02 11.82 11.95 286,565 +0.10(+0.81%)
Jul 26, 2016 11.89 12.08 11.80 11.86 228,910 -0.03(-0.29%)
Jul 25, 2016 12.00 12.09 11.83 11.89 266,273 -0.13(-1.09%)
Jul 22, 2016 12.02 12.14 11.93 12.02 184,037 +0.04(+0.34%)
Jul 21, 2016 12.04 12.13 11.93 11.98 182,314 -0.10(-0.80%)
Jul 20, 2016 12.05 12.15 11.94 12.08 247,685 +0.06(+0.52%)
Jul 19, 2016 11.99 12.07 11.94 12.02 319,380 +0.03(+0.29%)
Jul 18, 2016 11.91 12.05 11.84 11.98 242,672 +0.04(+0.35%)
Jul 15, 2016 12.01 12.03 11.90 11.94 512,702 +0.00(+0.00%)
Jul 14, 2016 12.10 12.15 11.93 11.94 372,069 -0.12(-1.03%)
Jul 13, 2016 12.23 12.29 12.00 12.06 276,425 -0.19(-1.57%)
Jul 12, 2016 12.42 12.49 12.23 12.26 342,537 -0.12(-1.00%)
Jul 11, 2016 12.26 12.42 12.11 12.38 277,640 +0.14(+1.12%)
Jul 08, 2016 12.14 12.31 12.11 12.24 322,977 +0.13(+1.08%)
Jul 07, 2016 12.10 12.27 11.87 12.11 542,597 -0.23(-1.84%)
Jul 05, 2016 12.23 12.40 12.21 12.34 249,090 +0.11(+0.90%)
Jul 01, 2016 12.38 12.23 12.23 12.23 417,097 -0.15(-1.22%)
Jun 30, 2016 12.31 12.42 12.24 12.38 577,800 +0.06(+0.50%)
Jun 29, 2016 12.17 12.34 12.09 12.32 248,882 +0.24(+1.99%)
Jun 28, 2016 11.98 12.13 11.91 12.08 320,695 +0.17(+1.44%)
Jun 27, 2016 12.04 12.15 11.84 11.91 734,957 -0.29(-2.37%)
Jun 24, 2016 12.29 12.72 12.10 12.20 2,145,756 +0.04(+0.34%)
Jun 23, 2016 12.22 12.29 12.07 12.15 319,671 -0.02(-0.17%)
Jun 22, 2016 12.20 12.29 11.98 12.17 497,328 -0.03(-0.23%)
Jun 21, 2016 12.09 12.22 12.00 12.20 271,505 +0.14(+1.20%)
Jun 20, 2016 12.06 12.38 12.04 12.06 351,543 +0.08(+0.63%)
Jun 17, 2016 12.28 12.52 11.94 11.98 1,075,726 -0.29(-2.35%)
Jun 16, 2016 12.18 12.30 12.10 12.27 288,324 +0.03(+0.28%)
Jun 15, 2016 12.26 12.35 12.09 12.24 569,092 +0.04(+0.34%)
Jun 14, 2016 11.98 12.44 11.98 12.20 567,034 +0.15(+1.26%)
Jun 13, 2016 12.14 12.24 11.98 12.04 301,555 -0.17(-1.41%)
Jun 10, 2016 12.04 12.24 11.98 12.22 337,841 +0.07(+0.57%)
Jun 09, 2016 12.29 12.29 12.07 12.15 272,994 -0.17(-1.40%)
Jun 08, 2016 12.48 12.61 12.21 12.32 729,973 -0.19(-1.54%)
Jun 07, 2016 12.51 12.67 12.33 12.51 321,118 +0.02(+0.17%)
Jun 06, 2016 12.51 12.62 12.43 12.49 238,848 +0.01(+0.05%)
Jun 03, 2016 12.44 12.52 12.24 12.48 369,201 +0.01(+0.06%)
Jun 02, 2016 12.36 12.53 12.21 12.48 363,123 +0.10(+0.83%)
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.