Virtu Financial Cm A (NQ: VIRT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	16.28	16.43	15.81	15.93	802,913	-0.43(-2.62%)
Sep 27, 2018	16.43	16.74	16.14	16.35	674,986	+0.00(+0.00%)
Sep 26, 2018	16.55	16.59	16.14	16.35	627,217	-0.16(-0.94%)
Sep 25, 2018	16.70	16.74	16.39	16.51	899,688	-0.19(-1.17%)
Sep 24, 2018	16.94	17.09	16.16	16.70	1,269,283	-0.39(-2.28%)
Sep 21, 2018	17.41	17.41	17.02	17.09	1,155,254	-0.31(-1.79%)
Sep 20, 2018	17.48	17.64	17.13	17.41	799,057	+0.08(+0.45%)
Sep 19, 2018	17.02	17.48	16.74	17.33	893,888	+0.19(+1.14%)
Sep 18, 2018	16.98	17.29	16.86	17.13	925,392	+0.16(+0.92%)
Sep 17, 2018	17.02	17.09	16.59	16.98	1,022,616	-0.04(-0.23%)
Sep 14, 2018	16.78	17.41	16.72	17.02	1,115,321	+0.35(+2.10%)
Sep 13, 2018	16.32	16.74	16.32	16.67	602,842	+0.35(+2.15%)
Sep 12, 2018	16.59	16.63	15.93	16.32	1,357,417	-0.47(-2.78%)
Sep 11, 2018	16.94	17.25	16.67	16.78	1,070,516	-0.19(-1.15%)
Sep 10, 2018	16.98	17.19	16.74	16.98	700,581	-0.04(-0.23%)
Sep 07, 2018	16.74	17.09	16.59	17.02	462,512	+0.31(+1.86%)
Sep 06, 2018	16.94	17.06	16.59	16.70	493,727	-0.19(-1.15%)
Sep 05, 2018	16.63	17.06	16.63	16.90	913,310	+0.08(+0.46%)
Sep 04, 2018	17.02	17.09	16.63	16.82	594,888	-0.16(-0.92%)
Aug 31, 2018		16.98	16.98	16.98	0	-0.19(-1.13%)
Aug 30, 2018	16.78	17.29	16.55	17.17	1,090,741	+0.38(+2.27%)
Aug 29, 2018	17.02	17.14	16.75	16.79	827,443	-0.27(-1.58%)
Aug 28, 2018	17.45	17.51	16.94	17.06	839,993	-0.31(-1.77%)
Aug 27, 2018	17.21	17.60	17.18	17.37	1,134,962	+0.15(+0.90%)
Aug 24, 2018	17.18	17.37	16.94	17.21	903,123	+0.12(+0.68%)
Aug 23, 2018	17.14	17.33	16.98	17.10	1,311,618	-0.04(-0.22%)
Aug 22, 2018	16.71	17.25	16.60	17.14	1,047,827	+0.39(+2.30%)
Aug 21, 2018	17.02	17.14	16.60	16.75	1,295,641	-0.15(-0.91%)
Aug 20, 2018	16.91	17.06	16.79	16.91	1,110,480	+0.08(+0.46%)
Aug 17, 2018	16.41	16.94	16.41	16.83	1,240,821	+0.31(+1.86%)
Aug 16, 2018	16.60	16.79	16.48	16.52	1,032,352	-0.08(-0.46%)
Aug 15, 2018	16.21	17.02	16.17	16.60	1,481,649	+0.35(+2.13%)
Aug 14, 2018	15.98	16.48	15.90	16.25	1,095,951	+0.27(+1.69%)
Aug 13, 2018	16.33	16.44	15.90	15.98	885,593	-0.27(-1.66%)
Aug 10, 2018	16.02	16.44	15.94	16.25	1,565,925	+0.19(+1.20%)
Aug 09, 2018	15.75	16.19	15.75	16.06	975,423	+0.31(+1.96%)
Aug 08, 2018	15.64	16.29	15.64	15.75	1,354,557	+0.04(+0.25%)
Aug 07, 2018	15.44	16.19	15.40	15.71	1,616,391	+0.39(+2.51%)
Aug 06, 2018	15.60	15.64	15.29	15.33	1,094,114	-0.15(-0.99%)
Aug 03, 2018	15.83	15.98	15.44	15.48	972,455	-0.42(-2.66%)
Aug 02, 2018	15.67	16.14	15.44	15.90	1,522,118	+0.39(+2.48%)
Aug 01, 2018	15.48	15.94	15.42	15.52	1,561,408	+0.00(+0.00%)
Jul 31, 2018	16.06	16.10	15.13	15.52	3,647,805	-0.40(-2.52%)
Jul 30, 2018	16.21	16.60	15.90	15.92	3,380,152	-0.56(-3.41%)
Jul 27, 2018	17.71	17.71	16.17	16.48	6,239,682	-3.27(-16.57%)
Jul 26, 2018	19.95	20.03	19.37	19.76	1,498,287	-0.19(-0.97%)
Jul 25, 2018	19.60	20.10	19.56	19.95	996,911	+0.27(+1.37%)
Jul 24, 2018	20.60	20.72	19.66	19.68	960,168	-0.81(-3.95%)
Jul 23, 2018	20.14	20.56	20.14	20.49	976,718	+0.35(+1.72%)
Jul 20, 2018	20.33	20.33	20.14	20.14	593,777	-0.15(-0.76%)
Jul 19, 2018	20.33	20.37	20.18	20.30	474,259	-0.15(-0.75%)
Jul 18, 2018	20.41	20.49	20.08	20.45	685,592	+0.04(+0.19%)
Jul 17, 2018	20.10	20.49	20.06	20.41	965,457	+0.39(+1.92%)
Jul 16, 2018	19.83	20.10	19.49	20.03	780,689	+0.15(+0.77%)
Jul 13, 2018	20.18	20.22	19.87	19.87	689,547	-0.23(-1.15%)
Jul 12, 2018	20.53	20.53	19.99	20.10	979,553	-0.50(-2.43%)
Jul 11, 2018	20.06	20.99	20.06	20.60	1,022,459	+0.29(+1.42%)
Jul 10, 2018	20.41	20.49	20.03	20.31	989,591	+0.02(+0.09%)
Jul 09, 2018	20.53	20.76	20.18	20.30	1,315,564	-0.19(-0.94%)
Jul 06, 2018	20.26	20.56	20.14	20.49	702,921	+0.27(+1.33%)
Jul 05, 2018	20.53	20.60	20.06	20.22	1,748,532	-0.31(-1.50%)
Jul 03, 2018		20.53	20.53	20.53	0	+0.12(+0.57%)

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.