Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtu Financial Cm A (NQ: VIRT )

22.34 -0.14 (-0.64%)
Streaming Delayed Price Updated: 1:39 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 12.81 12.85 12.35 12.56 1,046,868 -0.21(-1.68%)
Jan 30, 2017 12.74 12.89 12.71 12.78 972,291 +0.07(+0.56%)
Jan 27, 2017 12.78 12.89 12.46 12.71 947,012 -0.11(-0.84%)
Jan 26, 2017 12.96 12.96 12.58 12.81 649,152 -0.04(-0.28%)
Jan 25, 2017 13.14 13.17 12.67 12.85 1,610,621 +0.00(+0.00%)
Jan 24, 2017 12.53 13.21 12.28 12.85 2,058,633 +0.54(+4.36%)
Jan 23, 2017 11.96 12.53 11.88 12.31 1,636,926 +0.57(+4.88%)
Jan 20, 2017 11.60 11.81 11.47 11.74 467,590 +0.14(+1.23%)
Jan 19, 2017 11.45 11.67 11.45 11.60 359,485 +0.21(+1.89%)
Jan 18, 2017 11.53 11.56 11.30 11.38 369,894 -0.14(-1.24%)
Jan 17, 2017 11.42 11.56 11.42 11.53 392,391 +0.04(+0.31%)
Jan 13, 2017 11.49 11.49 11.49 0 -0.04(-0.31%)
Jan 12, 2017 11.56 11.63 11.42 11.53 331,506 -0.14(-1.23%)
Jan 11, 2017 11.49 11.67 11.42 11.67 289,869 +0.18(+1.56%)
Jan 10, 2017 11.45 11.74 11.45 11.49 254,612 +0.00(+0.00%)
Jan 09, 2017 12.10 12.10 11.45 11.49 404,603 -0.32(-2.73%)
Jan 06, 2017 11.63 11.99 11.63 11.81 696,791 +0.25(+2.17%)
Jan 05, 2017 11.88 11.96 11.56 11.56 447,809 -0.32(-2.71%)
Jan 04, 2017 11.56 11.99 11.49 11.88 647,864 +0.39(+3.43%)
Jan 03, 2017 11.56 11.71 11.38 11.49 517,043 +0.07(+0.63%)
Dec 30, 2016 11.42 11.42 11.42 0 +0.00(+0.00%)
Dec 29, 2016 11.53 11.71 11.38 11.42 350,952 -0.04(-0.31%)
Dec 28, 2016 11.35 11.53 11.28 11.45 333,826 +0.18(+1.59%)
Dec 27, 2016 11.24 11.48 11.20 11.28 302,114 -0.04(-0.32%)
Dec 23, 2016 11.31 11.31 11.31 0 +0.21(+1.93%)
Dec 22, 2016 11.35 11.45 11.10 11.10 542,995 -0.21(-1.90%)
Dec 21, 2016 11.28 11.38 11.20 11.31 536,420 +0.07(+0.64%)
Dec 20, 2016 11.13 11.49 11.06 11.24 737,110 +0.11(+0.96%)
Dec 19, 2016 11.56 11.67 11.13 11.13 871,072 -0.47(-4.01%)
Dec 16, 2016 11.45 11.60 11.35 11.60 2,211,990 +0.18(+1.57%)
Dec 15, 2016 11.45 11.71 11.38 11.42 639,429 +0.07(+0.63%)
Dec 14, 2016 11.38 11.47 11.24 11.35 667,309 -0.14(-1.25%)
Dec 13, 2016 11.60 11.74 11.38 11.49 1,075,652 +0.11(+0.94%)
Dec 12, 2016 11.20 11.60 11.20 11.38 1,289,126 +0.25(+2.25%)
Dec 09, 2016 10.81 11.17 10.67 11.13 552,600 +0.36(+3.32%)
Dec 08, 2016 10.56 10.95 10.52 10.77 815,873 +0.25(+2.38%)
Dec 07, 2016 10.35 10.56 10.20 10.52 544,502 +0.21(+2.08%)
Dec 06, 2016 10.06 10.49 9.969 10.31 815,105 +0.29(+2.86%)
Dec 05, 2016 10.06 10.20 9.951 10.02 486,358 +0.00(+0.00%)
Dec 02, 2016 10.38 10.38 9.915 10.02 385,914 -0.36(-3.45%)
Dec 01, 2016 9.987 10.56 9.772 10.38 842,024 +0.47(+4.69%)
Nov 30, 2016 9.844 9.951 9.665 9.915 390,177 -0.04(-0.36%)
Nov 29, 2016 9.593 9.987 9.522 9.951 509,191 +0.39(+4.04%)
Nov 28, 2016 9.494 9.635 9.319 9.565 898,771 +0.11(+1.12%)
Nov 25, 2016 9.459 9.494 9.389 9.459 255,971 +0.00(+0.00%)
Nov 23, 2016 9.459 9.459 9.459 0 +0.04(+0.37%)
Nov 22, 2016 9.424 9.582 9.319 9.424 762,371 +0.04(+0.37%)
Nov 21, 2016 9.600 9.705 9.266 9.389 569,006 -0.32(-3.26%)
Nov 18, 2016 9.741 9.776 9.598 9.705 301,696 +0.00(+0.00%)
Nov 17, 2016 9.776 9.846 9.670 9.705 432,664 +0.00(+0.00%)
Nov 16, 2016 9.741 9.881 9.635 9.705 265,586 -0.04(-0.36%)
Nov 15, 2016 9.811 9.881 9.635 9.741 413,830 -0.04(-0.36%)
Nov 14, 2016 9.811 9.951 9.635 9.776 615,186 +0.04(+0.36%)
Nov 11, 2016 9.741 9.811 9.600 9.741 573,315 +0.00(+0.00%)
Nov 10, 2016 9.846 10.02 9.670 9.741 591,659 -0.11(-1.07%)
Nov 09, 2016 9.248 9.916 9.248 9.846 981,397 +0.67(+7.28%)
Nov 08, 2016 9.319 9.368 9.037 9.178 497,083 -0.21(-2.25%)
Nov 07, 2016 9.213 9.635 9.195 9.389 726,097 +0.14(+1.52%)
Nov 04, 2016 9.072 9.494 8.721 9.248 1,302,857 +0.42(+4.78%)
Nov 03, 2016 8.897 9.002 8.686 8.826 410,298 -0.04(-0.40%)
Nov 02, 2016 8.791 8.967 8.721 8.861 395,211 +0.00(+0.00%)
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.