Skip to main content

Virtu Financial Cm A (NQ: VIRT )

23.65 +0.23 (+0.98%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 23.33 23.73 23.28 23.42 1,204,365 -0.06(-0.26%)
Jun 13, 2024 24.00 24.25 23.44 23.48 1,312,545 -0.64(-2.65%)
Jun 12, 2024 24.14 24.52 23.87 24.12 1,868,543 +0.17(+0.71%)
Jun 11, 2024 23.90 24.39 23.43 23.95 2,003,590 -0.32(-1.32%)
Jun 10, 2024 24.61 25.68 23.46 24.27 4,978,219 +2.26(+10.27%)
Jun 07, 2024 22.44 22.65 21.98 22.01 968,400 -0.48(-2.13%)
Jun 06, 2024 22.45 22.52 21.98 22.49 893,538 +0.01(+0.04%)
Jun 05, 2024 22.30 22.50 21.92 22.48 1,196,520 +0.32(+1.44%)
Jun 04, 2024 22.84 22.92 21.95 22.16 1,387,933 -0.72(-3.15%)
Jun 03, 2024 22.19 23.31 22.11 22.88 1,954,161 +0.88(+4.00%)
May 31, 2024 22.93 22.98 21.55 22.00 2,117,552 -0.78(-3.42%)
May 30, 2024 22.89 22.98 22.55 22.78 717,546 -0.05(-0.22%)
May 29, 2024 22.78 22.89 22.57 22.83 570,229 -0.05(-0.22%)
May 28, 2024 22.81 23.08 22.77 22.88 695,252 +0.10(+0.43%)
May 24, 2024 22.43 22.88 22.43 22.78 814,753 +0.45(+1.99%)
May 23, 2024 22.08 22.48 22.01 22.33 585,841 +0.22(+0.98%)
May 22, 2024 22.43 22.59 22.05 22.12 1,281,555 -0.34(-1.50%)
May 21, 2024 22.65 22.79 22.21 22.45 959,623 -0.47(-2.03%)
May 20, 2024 23.26 23.26 22.82 22.92 908,984 -0.30(-1.28%)
May 17, 2024 23.22 23.74 23.09 23.22 1,513,435 -0.03(-0.13%)
May 16, 2024 23.71 23.77 23.21 23.25 680,560 -0.50(-2.13%)
May 15, 2024 23.87 23.87 23.48 23.75 722,984 -0.09(-0.37%)
May 14, 2024 22.88 23.99 22.88 23.84 1,553,386 +1.07(+4.69%)
May 13, 2024 22.27 22.86 22.25 22.77 830,483 +0.49(+2.22%)
May 10, 2024 22.32 22.37 22.04 22.28 686,034 -0.14(-0.62%)
May 09, 2024 22.29 22.53 22.21 22.41 862,262 +0.23(+1.03%)
May 08, 2024 22.10 22.30 22.05 22.19 573,914 +0.06(+0.27%)
May 07, 2024 22.66 22.68 22.12 22.13 551,510 -0.41(-1.80%)
May 06, 2024 22.28 22.64 22.27 22.53 869,190 +0.23(+1.02%)
May 03, 2024 21.98 22.45 21.83 22.30 975,665 +0.47(+2.13%)
May 02, 2024 21.80 21.90 21.54 21.84 1,251,036 +0.08(+0.36%)
May 01, 2024 21.51 22.07 21.38 21.76 1,501,674 +0.29(+1.34%)
Apr 30, 2024 21.34 21.55 21.16 21.47 888,250 +0.08(+0.37%)
Apr 29, 2024 21.91 21.91 21.22 21.39 1,339,400 -0.40(-1.82%)
Apr 26, 2024 22.06 22.14 21.79 21.79 1,096,328 -0.38(-1.70%)
Apr 25, 2024 21.63 22.33 21.63 22.17 1,834,114 +0.55(+2.56%)
Apr 24, 2024 21.86 22.56 21.59 21.61 2,662,439 +0.64(+3.07%)
Apr 23, 2024 20.73 21.10 20.70 20.97 1,098,639 +0.11(+0.52%)
Apr 22, 2024 20.98 21.06 20.71 20.86 850,505 +0.02(+0.10%)
Apr 19, 2024 20.36 20.93 20.23 20.84 905,924 +0.48(+2.38%)
Apr 18, 2024 20.39 20.39 20.13 20.36 670,512 +0.09(+0.44%)
Apr 17, 2024 20.53 20.65 20.20 20.27 574,092 -0.10(-0.49%)
Apr 16, 2024 20.29 20.46 20.09 20.37 566,226 -0.07(-0.34%)
Apr 15, 2024 20.44 20.68 20.24 20.43 695,675 +0.03(+0.15%)
Apr 12, 2024 20.43 20.87 20.19 20.41 967,666 +0.47(+2.33%)
Apr 11, 2024 20.33 20.36 19.94 19.94 830,178 -0.41(-1.99%)
Apr 10, 2024 20.41 20.41 20.11 20.35 485,465 -0.08(-0.39%)
Apr 09, 2024 20.71 20.72 20.42 20.42 826,005 -0.20(-0.96%)
Apr 08, 2024 20.64 20.82 20.57 20.62 570,710 +0.08(+0.39%)
Apr 05, 2024 20.55 20.61 20.26 20.54 665,500 +0.06(+0.29%)
Apr 04, 2024 21.25 21.36 20.41 20.48 822,071 -0.57(-2.73%)
Apr 03, 2024 20.74 21.15 20.74 21.06 1,375,115 +0.19(+0.90%)
Apr 02, 2024 20.92 20.97 20.71 20.87 913,287 +0.05(+0.24%)
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.