Virtu Financial Cm A (NQ: VIRT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	19.94	19.99	19.77	19.77	484,353	-0.13(-0.64%)
Dec 28, 2023	19.87	19.99	19.87	19.90	400,934	+0.02(+0.10%)
Dec 27, 2023	19.95	19.95	19.84	19.88	474,867	-0.01(-0.05%)
Dec 26, 2023	20.01	20.12	19.88	19.89	568,389	-0.12(-0.59%)
Dec 22, 2023	20.16	20.24	20.01	20.01	436,933	-0.14(-0.68%)
Dec 21, 2023	19.89	20.16	19.81	20.14	504,325	+0.34(+1.72%)
Dec 20, 2023	20.12	20.17	19.79	19.80	605,093	-0.33(-1.65%)
Dec 19, 2023	19.98	20.18	19.72	20.13	1,202,476	+0.21(+1.08%)
Dec 18, 2023	20.27	20.27	19.86	19.92	777,691	-0.26(-1.31%)
Dec 15, 2023	20.26	20.28	20.04	20.18	1,307,929	-0.06(-0.29%)
Dec 14, 2023	19.68	20.26	19.68	20.24	1,271,364	+0.64(+3.29%)
Dec 13, 2023	19.13	19.63	19.00	19.60	1,353,596	+0.50(+2.61%)
Dec 12, 2023	18.59	19.16	18.54	19.10	1,242,569	+0.51(+2.73%)
Dec 11, 2023	18.45	18.70	18.45	18.59	1,139,477	+0.21(+1.17%)
Dec 08, 2023	17.96	18.41	17.90	18.38	874,213	+0.37(+2.06%)
Dec 07, 2023	17.93	18.09	17.75	18.01	790,715	+0.13(+0.71%)
Dec 06, 2023	17.87	18.01	17.79	17.88	1,057,922	+0.00(+0.00%)
Dec 05, 2023	17.88	18.22	17.79	17.88	1,612,712	+0.01(+0.05%)
Dec 04, 2023	17.60	17.96	17.57	17.87	1,719,037	+0.05(+0.27%)
Dec 01, 2023	17.52	17.82	17.46	17.82	1,242,992	+0.27(+1.56%)
Nov 30, 2023	17.56	17.58	17.35	17.55	886,303	+0.14(+0.78%)
Nov 29, 2023	17.23	17.42	17.14	17.41	1,152,355	+0.28(+1.63%)
Nov 28, 2023	17.38	17.40	17.09	17.13	1,139,943	+0.03(+0.17%)
Nov 27, 2023	17.24	17.25	17.03	17.10	617,321	-0.23(-1.33%)
Nov 24, 2023	17.01	17.33	17.01	17.33	311,103	+0.30(+1.75%)
Nov 22, 2023	16.88	17.05	16.81	17.04	567,288	+0.14(+0.86%)
Nov 21, 2023	17.15	17.15	16.87	16.89	574,031	-0.29(-1.68%)
Nov 20, 2023	17.00	17.24	16.81	17.18	552,553	+0.18(+1.08%)
Nov 17, 2023	16.90	17.00	16.80	17.00	765,020	+0.15(+0.91%)
Nov 16, 2023	17.16	17.23	16.74	16.84	632,679	-0.29(-1.69%)
Nov 15, 2023	17.10	17.20	17.04	17.13	750,287	+0.09(+0.51%)
Nov 14, 2023	16.80	17.14	16.80	17.05	693,001	+0.36(+2.13%)
Nov 13, 2023	16.74	16.85	16.58	16.69	790,568	-0.04(-0.23%)
Nov 10, 2023	16.80	16.87	16.63	16.73	868,152	-0.09(-0.52%)
Nov 09, 2023	17.07	17.23	16.77	16.81	791,491	-0.26(-1.52%)
Nov 08, 2023	16.80	17.10	16.79	17.07	996,093	+0.31(+1.84%)
Nov 07, 2023	17.37	17.37	16.76	16.77	859,047	-0.59(-3.39%)
Nov 06, 2023	17.30	17.49	17.20	17.35	670,251	-0.02(-0.11%)
Nov 03, 2023	17.66	17.87	17.35	17.37	903,987	+0.20(+1.18%)
Nov 02, 2023	18.15	18.24	17.02	17.17	1,362,205	-0.44(-2.52%)
Nov 01, 2023	17.83	17.92	17.54	17.61	1,222,020	-0.19(-1.08%)
Oct 31, 2023	17.63	17.81	17.62	17.81	534,634	+0.14(+0.82%)
Oct 30, 2023	17.75	17.79	17.57	17.66	829,472	+0.05(+0.27%)
Oct 27, 2023	17.79	17.83	17.52	17.61	769,376	-0.08(-0.44%)
Oct 26, 2023	17.64	17.98	17.57	17.69	792,511	+0.15(+0.88%)
Oct 25, 2023	17.60	17.79	17.51	17.54	722,767	-0.14(-0.82%)
Oct 24, 2023	17.39	17.71	17.36	17.68	764,750	+0.29(+1.66%)
Oct 23, 2023	17.50	17.70	17.33	17.39	603,731	-0.15(-0.88%)
Oct 20, 2023	17.67	17.87	17.55	17.55	1,140,457	-0.13(-0.71%)
Oct 19, 2023	17.63	17.89	17.55	17.67	633,581	-0.03(-0.16%)
Oct 18, 2023	17.86	18.07	17.61	17.70	1,044,430	-0.25(-1.39%)
Oct 17, 2023	17.86	18.02	17.83	17.95	871,143	+0.09(+0.49%)
Oct 16, 2023	17.38	17.89	17.42	17.86	786,608	+0.52(+3.00%)
Oct 13, 2023	17.23	17.39	17.14	17.34	755,592	+0.23(+1.35%)
Oct 12, 2023	16.97	17.14	16.83	17.11	634,574	+0.19(+1.14%)
Oct 11, 2023	16.77	16.98	16.70	16.92	690,313	+0.13(+0.80%)
Oct 10, 2023	17.08	17.22	16.79	16.79	657,809	-0.22(-1.30%)
Oct 09, 2023	16.74	17.08	16.73	17.01	587,781	+0.22(+1.32%)
Oct 06, 2023	16.47	16.83	16.43	16.79	645,784	+0.27(+1.63%)
Oct 05, 2023	16.41	16.55	16.25	16.52	960,182	+0.11(+0.65%)
Oct 04, 2023	16.59	16.72	16.21	16.41	938,492	-0.15(-0.93%)
Oct 03, 2023	16.40	16.73	16.32	16.56	1,367,035	-0.27(-1.60%)

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.