Virtu Financial Cm A (NQ: VIRT )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	21.29	22.12	21.01	22.02	4,224,405	+1.00(+4.74%)
Aug 28, 2020	21.65	21.77	20.53	21.02	4,254,936	-0.92(-4.19%)
Aug 27, 2020	22.15	22.49	21.93	21.94	1,332,024	-0.14(-0.65%)
Aug 26, 2020	21.73	22.22	21.61	22.09	1,505,431	+0.35(+1.59%)
Aug 25, 2020	21.74	21.81	21.50	21.74	1,414,556	+0.24(+1.10%)
Aug 24, 2020	21.05	21.56	20.96	21.50	2,304,072	+0.41(+1.96%)
Aug 21, 2020	21.01	21.20	20.92	21.09	1,612,908	+0.19(+0.93%)
Aug 20, 2020	20.52	20.96	20.48	20.90	1,284,945	+0.31(+1.52%)
Aug 19, 2020	20.59	20.72	20.45	20.58	1,449,969	-0.05(-0.25%)
Aug 18, 2020	20.80	20.90	20.53	20.64	2,181,652	-0.17(-0.81%)
Aug 17, 2020	20.34	20.80	20.33	20.80	2,080,754	+0.57(+2.80%)
Aug 14, 2020	20.19	20.56	20.13	20.24	1,599,169	+0.05(+0.25%)
Aug 13, 2020	20.04	20.30	19.90	20.19	1,421,286	+0.27(+1.36%)
Aug 12, 2020	19.66	20.27	19.59	19.92	2,181,714	+0.66(+3.42%)
Aug 11, 2020	18.57	19.32	18.28	19.26	2,706,993	+0.77(+4.16%)
Aug 10, 2020	19.41	19.69	18.28	18.49	2,471,800	-0.78(-4.03%)
Aug 07, 2020	21.13	21.23	19.16	19.27	2,731,805	-1.51(-7.27%)
Aug 06, 2020	21.01	21.21	20.58	20.78	1,419,904	-0.23(-1.08%)
Aug 05, 2020	20.93	21.13	20.75	21.01	1,275,087	+0.08(+0.36%)
Aug 04, 2020	20.89	21.07	20.49	20.93	1,628,381	+0.00(+0.00%)
Aug 03, 2020	21.02	21.39	20.69	20.93	1,727,678	-0.01(-0.04%)
Jul 31, 2020	20.58	20.97	20.39	20.94	2,576,413	+0.46(+2.23%)
Jul 30, 2020	20.90	20.99	20.34	20.48	1,871,704	-0.62(-2.96%)
Jul 29, 2020	21.20	21.30	21.03	21.11	1,031,761	-0.10(-0.48%)
Jul 28, 2020	21.45	21.55	21.18	21.21	976,399	-0.20(-0.95%)
Jul 27, 2020	21.34	21.91	21.29	21.41	1,259,929	+0.04(+0.20%)
Jul 24, 2020	21.57	21.72	21.24	21.37	2,056,819	-0.61(-2.77%)
Jul 23, 2020	22.03	22.16	21.71	21.98	1,282,606	-0.03(-0.15%)
Jul 22, 2020	22.19	22.37	21.83	22.01	1,152,189	-0.05(-0.23%)
Jul 21, 2020	22.37	22.64	21.99	22.06	1,467,148	-0.22(-0.99%)
Jul 20, 2020	21.53	22.44	21.46	22.28	2,195,475	+0.75(+3.49%)
Jul 17, 2020	21.86	21.93	21.50	21.53	1,245,864	-0.12(-0.55%)
Jul 16, 2020	21.98	22.17	21.55	21.65	1,007,938	-0.38(-1.72%)
Jul 15, 2020	21.19	22.17	21.14	22.03	2,276,202	+0.83(+3.92%)
Jul 14, 2020	20.66	21.24	20.51	21.20	1,136,576	+0.65(+3.19%)
Jul 13, 2020	20.65	21.06	20.47	20.54	1,519,607	-0.03(-0.12%)
Jul 10, 2020	20.76	20.79	20.40	20.57	787,148	-0.19(-0.94%)
Jul 09, 2020	21.45	21.71	20.47	20.76	1,452,366	-0.57(-2.65%)
Jul 08, 2020	20.51	21.52	20.51	21.33	2,007,056	+0.81(+3.95%)
Jul 07, 2020	20.17	20.64	20.04	20.52	1,840,205	+0.36(+1.78%)
Jul 06, 2020	20.39	20.52	20.04	20.16	1,061,423	-0.06(-0.31%)
Jul 02, 2020	20.15	20.61	20.10	20.22	1,222,768	+0.21(+1.05%)
Jul 01, 2020	19.77	20.03	19.54	20.01	1,119,690	+0.08(+0.42%)
Jun 30, 2020	19.87	20.13	19.68	19.93	1,350,677	+0.14(+0.73%)
Jun 29, 2020	19.36	19.96	19.23	19.78	1,066,604	+0.47(+2.45%)
Jun 26, 2020	20.01	20.18	19.00	19.31	2,941,680	-0.76(-3.79%)
Jun 25, 2020	19.50	20.12	19.46	20.07	1,313,565	+0.46(+2.37%)
Jun 24, 2020	19.68	19.92	19.38	19.61	1,168,020	-0.08(-0.39%)
Jun 23, 2020	19.95	20.30	19.63	19.68	1,140,873	-0.24(-1.23%)
Jun 22, 2020	20.00	20.14	19.42	19.93	1,888,712	+0.06(+0.30%)
Jun 19, 2020	19.78	20.04	19.45	19.87	2,625,328	+0.21(+1.07%)
Jun 18, 2020	19.78	19.92	19.53	19.66	1,485,752	-0.03(-0.17%)
Jun 17, 2020	19.18	19.85	19.03	19.69	1,835,929	+0.39(+2.01%)
Jun 16, 2020	19.41	19.55	18.94	19.30	1,825,730	-0.06(-0.31%)
Jun 15, 2020	19.84	20.47	18.76	19.36	4,411,311	-0.43(-2.18%)
Jun 12, 2020	19.88	20.25	19.35	19.79	2,471,712	+0.00(+0.00%)
Jun 11, 2020	19.44	19.91	19.33	19.79	1,576,162	+0.36(+1.87%)
Jun 10, 2020	19.44	19.56	18.90	19.43	1,409,403	+0.05(+0.26%)
Jun 09, 2020	19.23	19.61	19.08	19.38	1,451,065	+0.41(+2.14%)
Jun 08, 2020	18.39	19.05	18.36	18.97	2,106,291	+0.58(+3.17%)
Jun 05, 2020	18.82	19.05	18.36	18.39	1,696,052	-0.59(-3.11%)
Jun 04, 2020	18.41	19.08	18.29	18.98	2,361,992	+0.49(+2.65%)
Jun 03, 2020	19.15	19.79	18.36	18.49	1,823,533	-0.68(-3.57%)
Jun 02, 2020	20.31	20.38	19.11	19.17	1,508,444	-1.28(-6.27%)

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.