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

Virtu Financial Cm A (NQ: VIRT )

24.27 +2.26 (+10.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
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%)
Nov 01, 2016 9.072 9.143 8.721 8.861 384,807 -0.14(-1.56%)
Oct 31, 2016 9.319 9.319 9.002 9.002 451,819 -0.32(-3.40%)
Oct 28, 2016 9.283 9.354 9.178 9.319 298,892 +0.07(+0.76%)
Oct 27, 2016 9.459 9.459 9.248 9.248 309,868 -0.18(-1.87%)
Oct 26, 2016 9.494 9.582 9.424 9.424 329,753 -0.11(-1.11%)
Oct 25, 2016 9.530 9.670 9.503 9.530 219,046 -0.04(-0.37%)
Oct 24, 2016 9.635 9.670 9.494 9.565 309,969 +0.04(+0.37%)
Oct 21, 2016 9.283 9.600 9.143 9.530 469,440 +0.21(+2.26%)
Oct 20, 2016 9.494 9.565 9.143 9.319 657,227 -0.28(-2.93%)
Oct 19, 2016 9.635 9.705 9.424 9.600 456,090 +0.00(+0.00%)
Oct 18, 2016 9.635 9.867 9.565 9.600 502,996 +0.07(+0.74%)
Oct 17, 2016 9.811 9.811 9.459 9.530 315,390 -0.23(-2.31%)
Oct 14, 2016 9.607 9.790 9.607 9.755 391,189 +0.17(+1.76%)
Oct 13, 2016 9.769 9.814 9.565 9.586 608,067 -0.30(-2.99%)
Oct 12, 2016 10.11 10.11 9.867 9.881 366,074 -0.21(-2.09%)
Oct 11, 2016 10.16 10.19 10.02 10.09 487,649 -0.15(-1.51%)
Oct 10, 2016 10.31 10.42 10.20 10.25 319,328 -0.04(-0.41%)
Oct 07, 2016 10.43 10.46 10.18 10.29 658,808 -0.17(-1.61%)
Oct 06, 2016 10.52 10.57 10.34 10.46 272,961 -0.06(-0.60%)
Oct 05, 2016 10.45 10.62 10.40 10.52 661,446 +0.06(+0.54%)
Oct 04, 2016 10.54 10.73 10.45 10.46 260,808 -0.03(-0.27%)
Oct 03, 2016 10.55 10.68 10.31 10.49 552,581 -0.04(-0.33%)
Sep 30, 2016 10.61 10.68 10.52 10.53 416,988 -0.03(-0.27%)
Sep 29, 2016 10.77 10.80 10.53 10.56 484,693 -0.22(-2.02%)
Sep 28, 2016 10.95 11.03 10.68 10.77 422,115 -0.12(-1.10%)
Sep 27, 2016 10.80 10.91 10.77 10.89 445,785 +0.05(+0.45%)
Sep 26, 2016 11.22 11.26 10.77 10.84 720,095 -0.47(-4.16%)
Sep 23, 2016 11.48 11.53 11.31 11.32 355,697 -0.08(-0.68%)
Sep 22, 2016 11.60 11.72 11.22 11.39 1,092,963 -0.23(-2.00%)
Sep 21, 2016 11.70 11.76 11.57 11.63 254,493 -0.08(-0.66%)
Sep 20, 2016 11.72 11.79 11.60 11.70 207,584 -0.02(-0.18%)
Sep 19, 2016 11.93 12.02 11.67 11.72 257,010 -0.20(-1.71%)
Sep 16, 2016 11.93 12.01 11.76 11.93 1,478,425 +0.04(+0.30%)
Sep 15, 2016 11.66 11.92 11.46 11.89 468,778 +0.18(+1.56%)
Sep 14, 2016 11.94 12.00 11.68 11.71 252,092 -0.21(-1.77%)
Sep 13, 2016 12.05 12.07 11.89 11.92 226,024 -0.11(-0.88%)
Sep 12, 2016 11.83 12.04 11.74 12.03 501,818 +0.13(+1.12%)
Sep 09, 2016 11.82 12.08 11.78 11.89 865,642 +0.04(+0.36%)
Sep 08, 2016 11.58 11.85 11.48 11.85 708,942 +0.28(+2.43%)
Sep 07, 2016 11.54 11.66 11.42 11.57 711,972 +0.03(+0.24%)
Sep 06, 2016 11.46 11.57 11.42 11.54 482,362 +0.10(+0.86%)
Sep 02, 2016 11.66 11.44 11.44 11.44 361,730 -0.13(-1.15%)
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.