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

Virtu Financial Cm A (NQ: VIRT )

22.00 -1.02 (-4.43%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 9.842 9.949 9.663 9.914 390,250 -0.04(-0.36%)
Nov 29, 2016 9.592 9.985 9.520 9.949 509,286 +0.39(+4.04%)
Nov 28, 2016 9.493 9.633 9.317 9.563 898,938 +0.11(+1.12%)
Nov 25, 2016 9.457 9.493 9.387 9.457 256,019 +0.00(+0.00%)
Nov 23, 2016 9.457 9.457 9.457 0 +0.04(+0.37%)
Nov 22, 2016 9.422 9.580 9.317 9.422 762,513 +0.04(+0.37%)
Nov 21, 2016 9.598 9.704 9.264 9.387 569,112 -0.32(-3.26%)
Nov 18, 2016 9.739 9.774 9.596 9.704 301,753 +0.00(+0.00%)
Nov 17, 2016 9.774 9.844 9.668 9.704 432,745 +0.00(+0.00%)
Nov 16, 2016 9.739 9.879 9.633 9.704 265,635 -0.04(-0.36%)
Nov 15, 2016 9.809 9.879 9.633 9.739 413,907 -0.04(-0.36%)
Nov 14, 2016 9.809 9.950 9.633 9.774 615,301 +0.04(+0.36%)
Nov 11, 2016 9.739 9.809 9.598 9.739 573,423 +0.00(+0.00%)
Nov 10, 2016 9.844 10.02 9.668 9.739 591,770 -0.11(-1.07%)
Nov 09, 2016 9.246 9.914 9.246 9.844 981,580 +0.67(+7.28%)
Nov 08, 2016 9.317 9.366 9.036 9.176 497,176 -0.21(-2.25%)
Nov 07, 2016 9.211 9.633 9.194 9.387 726,232 +0.14(+1.52%)
Nov 04, 2016 9.071 9.493 8.719 9.246 1,303,100 +0.42(+4.78%)
Nov 03, 2016 8.895 9.000 8.684 8.825 410,374 -0.04(-0.40%)
Nov 02, 2016 8.789 8.965 8.719 8.860 395,285 +0.00(+0.00%)
Nov 01, 2016 9.071 9.141 8.719 8.860 384,879 -0.14(-1.56%)
Oct 31, 2016 9.317 9.317 9.000 9.000 451,903 -0.32(-3.40%)
Oct 28, 2016 9.282 9.352 9.176 9.317 298,948 +0.07(+0.76%)
Oct 27, 2016 9.457 9.457 9.246 9.246 309,926 -0.18(-1.87%)
Oct 26, 2016 9.493 9.580 9.422 9.422 329,815 -0.11(-1.11%)
Oct 25, 2016 9.528 9.668 9.501 9.528 219,086 -0.04(-0.37%)
Oct 24, 2016 9.633 9.668 9.493 9.563 310,027 +0.04(+0.37%)
Oct 21, 2016 9.282 9.598 9.141 9.528 469,528 +0.21(+2.26%)
Oct 20, 2016 9.493 9.563 9.141 9.317 657,350 -0.28(-2.93%)
Oct 19, 2016 9.633 9.704 9.422 9.598 456,175 +0.00(+0.00%)
Oct 18, 2016 9.633 9.865 9.563 9.598 503,089 +0.07(+0.74%)
Oct 17, 2016 9.809 9.809 9.457 9.528 315,449 -0.23(-2.31%)
Oct 14, 2016 9.605 9.788 9.605 9.753 391,262 +0.17(+1.76%)
Oct 13, 2016 9.767 9.813 9.563 9.584 608,180 -0.30(-2.99%)
Oct 12, 2016 10.11 10.11 9.865 9.879 366,142 -0.21(-2.09%)
Oct 11, 2016 10.16 10.19 10.02 10.09 487,740 -0.15(-1.51%)
Oct 10, 2016 10.31 10.42 10.20 10.24 319,387 -0.04(-0.41%)
Oct 07, 2016 10.43 10.46 10.17 10.29 658,931 -0.17(-1.61%)
Oct 06, 2016 10.52 10.56 10.34 10.46 273,012 -0.06(-0.60%)
Oct 05, 2016 10.45 10.62 10.39 10.52 661,570 +0.06(+0.54%)
Oct 04, 2016 10.53 10.72 10.45 10.46 260,857 -0.03(-0.27%)
Oct 03, 2016 10.55 10.68 10.31 10.49 552,685 -0.04(-0.33%)
Sep 30, 2016 10.60 10.68 10.52 10.53 417,066 -0.03(-0.27%)
Sep 29, 2016 10.77 10.79 10.53 10.55 484,783 -0.22(-2.02%)
Sep 28, 2016 10.95 11.03 10.67 10.77 422,194 -0.12(-1.10%)
Sep 27, 2016 10.80 10.91 10.77 10.89 445,869 +0.05(+0.45%)
Sep 26, 2016 11.22 11.26 10.77 10.84 720,230 -0.47(-4.16%)
Sep 23, 2016 11.48 11.53 11.31 11.31 355,763 -0.08(-0.68%)
Sep 22, 2016 11.60 11.71 11.22 11.39 1,093,167 -0.23(-2.00%)
Sep 21, 2016 11.69 11.76 11.57 11.62 254,541 -0.08(-0.66%)
Sep 20, 2016 11.71 11.78 11.60 11.70 207,622 -0.02(-0.18%)
Sep 19, 2016 11.93 12.02 11.67 11.72 257,058 -0.20(-1.71%)
Sep 16, 2016 11.93 12.01 11.76 11.93 1,478,701 +0.04(+0.30%)
Sep 15, 2016 11.66 11.91 11.45 11.89 468,865 +0.18(+1.56%)
Sep 14, 2016 11.94 12.00 11.68 11.71 252,139 -0.21(-1.77%)
Sep 13, 2016 12.04 12.07 11.88 11.92 226,066 -0.11(-0.88%)
Sep 12, 2016 11.83 12.04 11.74 12.02 501,912 +0.13(+1.12%)
Sep 09, 2016 11.81 12.07 11.78 11.89 865,803 +0.04(+0.36%)
Sep 08, 2016 11.57 11.85 11.48 11.85 709,074 +0.28(+2.43%)
Sep 07, 2016 11.54 11.66 11.42 11.57 712,105 +0.03(+0.24%)
Sep 06, 2016 11.46 11.57 11.42 11.54 482,452 +0.10(+0.86%)
Sep 02, 2016 11.66 11.44 11.44 11.44 361,798 -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.