Virtu Financial Cm A (NQ: VIRT )

23.02 -0.05 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2024 23.13 23.23 22.79 23.02 710,066 -0.05(-0.22%)
May 29, 2024 23.02 23.13 22.81 23.07 564,284 -0.05(-0.22%)
May 28, 2024 23.05 23.32 23.01 23.12 688,004 +0.10(+0.43%)
May 24, 2024 22.67 23.12 22.67 23.02 806,259 +0.45(+1.99%)
May 23, 2024 22.31 22.72 22.24 22.57 579,734 +0.22(+0.98%)
May 22, 2024 22.67 22.83 22.29 22.35 1,268,194 -0.34(-1.50%)
May 21, 2024 22.89 23.03 22.44 22.69 949,619 -0.47(-2.03%)
May 20, 2024 23.51 23.51 23.07 23.16 899,508 -0.30(-1.28%)
May 17, 2024 23.46 23.99 23.33 23.46 1,497,657 -0.03(-0.13%)
May 16, 2024 23.96 24.02 23.45 23.49 673,465 -0.51(-2.13%)
May 15, 2024 24.12 24.12 23.73 24.00 715,447 -0.09(-0.37%)
May 14, 2024 23.12 24.25 23.12 24.09 1,537,191 +1.08(+4.69%)
May 13, 2024 22.50 23.10 22.48 23.01 821,825 +0.50(+2.22%)
May 10, 2024 22.56 22.61 22.27 22.51 678,882 -0.14(-0.62%)
May 09, 2024 22.52 22.77 22.44 22.65 853,273 +0.23(+1.03%)
May 08, 2024 22.33 22.54 22.28 22.42 567,931 +0.06(+0.27%)
May 07, 2024 22.90 22.92 22.35 22.36 545,761 -0.41(-1.80%)
May 06, 2024 22.51 22.88 22.50 22.77 860,129 +0.23(+1.02%)
May 03, 2024 22.21 22.68 22.06 22.54 965,493 +0.47(+2.13%)
May 02, 2024 22.03 22.13 21.77 22.07 1,237,994 +0.08(+0.36%)
May 01, 2024 21.74 22.30 21.61 21.99 1,486,018 +0.29(+1.34%)
Apr 30, 2024 21.56 21.78 21.38 21.70 878,990 +0.08(+0.37%)
Apr 29, 2024 22.14 22.14 21.45 21.62 1,325,436 -0.40(-1.82%)
Apr 26, 2024 22.29 22.37 22.02 22.02 1,084,898 -0.38(-1.70%)
Apr 25, 2024 21.86 22.57 21.86 22.40 1,814,993 +0.56(+2.56%)
Apr 24, 2024 22.09 22.80 21.82 21.84 2,634,682 +0.65(+3.07%)
Apr 23, 2024 20.95 21.32 20.91 21.19 1,087,185 +0.11(+0.52%)
Apr 22, 2024 21.20 21.28 20.93 21.08 841,638 +0.02(+0.09%)
Apr 19, 2024 20.57 21.15 20.44 21.06 896,480 +0.49(+2.38%)
Apr 18, 2024 20.60 20.60 20.34 20.57 663,522 +0.09(+0.44%)
Apr 17, 2024 20.75 20.87 20.41 20.48 568,107 -0.10(-0.49%)
Apr 16, 2024 20.50 20.68 20.30 20.58 560,323 -0.07(-0.34%)
Apr 15, 2024 20.66 20.90 20.45 20.65 688,423 +0.03(+0.15%)
Apr 12, 2024 20.65 21.09 20.40 20.62 957,578 +0.47(+2.33%)
Apr 11, 2024 20.54 20.57 20.15 20.15 821,523 -0.41(-1.99%)
Apr 10, 2024 20.62 20.62 20.32 20.56 480,404 -0.08(-0.39%)
Apr 09, 2024 20.93 20.94 20.64 20.64 817,394 -0.20(-0.96%)
Apr 08, 2024 20.86 21.04 20.79 20.84 564,760 +0.08(+0.39%)
Apr 05, 2024 20.77 20.82 20.47 20.76 658,562 +0.06(+0.29%)
Apr 04, 2024 21.47 21.58 20.62 20.70 813,501 -0.58(-2.73%)
Apr 03, 2024 20.96 21.38 20.96 21.28 1,360,779 +0.19(+0.90%)
Apr 02, 2024 21.14 21.20 20.93 21.09 903,766 +0.05(+0.24%)
Apr 01, 2024 20.49 21.08 20.41 21.04 934,846 +0.52(+2.53%)
Mar 28, 2024 20.28 20.67 20.67 20.52 984,333 +0.25(+1.23%)
Mar 27, 2024 20.34 20.44 20.13 20.27 822,426 +0.04(+0.20%)
Mar 26, 2024 20.31 20.99 20.18 20.23 1,975,009 +0.09(+0.45%)
Mar 25, 2024 20.25 20.40 20.07 20.14 757,818 -0.11(-0.54%)
Mar 22, 2024 20.09 20.61 19.97 20.25 1,480,846 +0.13(+0.65%)
Mar 21, 2024 19.20 20.14 19.06 20.12 1,606,585 +0.95(+4.96%)
Mar 20, 2024 19.25 19.31 19.09 19.17 789,950 -0.10(-0.52%)
Mar 19, 2024 19.19 19.35 19.09 19.27 863,995 +0.08(+0.42%)
Mar 18, 2024 19.21 19.38 19.17 19.19 739,002 -0.12(-0.62%)
Mar 15, 2024 18.95 19.33 18.95 19.31 1,221,082 +0.30(+1.58%)
Mar 14, 2024 19.25 19.27 18.71 19.01 740,691 -0.14(-0.73%)
Mar 13, 2024 19.13 19.33 18.88 19.15 893,477 -0.04(-0.21%)
Mar 12, 2024 19.51 19.65 19.16 19.19 1,036,131 -0.34(-1.74%)
Mar 11, 2024 19.15 19.66 19.09 19.53 783,757 +0.41(+2.14%)
Mar 08, 2024 19.09 19.20 18.88 19.12 974,837 +0.11(+0.58%)
Mar 07, 2024 19.23 19.36 18.99 19.01 950,985 -0.10(-0.52%)
Mar 06, 2024 19.03 19.16 18.79 19.11 890,441 +0.00(+0.00%)
Mar 05, 2024 18.78 19.28 18.74 19.11 1,171,598 +0.24(+1.27%)
Mar 04, 2024 18.59 18.97 18.46 18.87 2,307,489 +0.30(+1.62%)
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.