NASDAQ:VIRT
Virtu Financial Stock Price (Quote)
$22.54
+0.470 (+2.13%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.15 | $22.80 | Friday, 3rd May 2024 VIRT stock ended at $22.54. This is 2.13% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.81% from a day low at $22.06 to a day high of $22.68. |
| 90 days | $16.02 | $22.80 | |
| 52 weeks | $16.02 | $22.80 |
| Date | Open | High | Low | Close | Volume |
| Mar 14, 2016 | $23.15 | $23.34 | $22.50 | $23.03 | 222 900 |
| Mar 11, 2016 | $22.60 | $23.35 | $22.53 | $23.21 | 186 600 |
| Mar 10, 2016 | $22.76 | $22.87 | $22.21 | $22.44 | 140 200 |
| Mar 09, 2016 | $21.99 | $22.95 | $20.91 | $22.81 | 379 300 |
| Mar 08, 2016 | $22.21 | $22.34 | $21.88 | $21.98 | 198 000 |
| Mar 07, 2016 | $22.10 | $22.39 | $21.64 | $22.20 | 207 800 |
| Mar 04, 2016 | $22.22 | $22.70 | $22.01 | $22.14 | 253 900 |
| Mar 03, 2016 | $21.72 | $22.45 | $21.39 | $22.35 | 271 200 |
| Mar 02, 2016 | $21.50 | $21.99 | $21.31 | $21.60 | 249 500 |
| Mar 01, 2016 | $22.22 | $22.22 | $21.30 | $21.56 | 244 200 |
| Feb 29, 2016 | $21.69 | $22.41 | $21.56 | $22.31 | 256 900 |
| Feb 26, 2016 | $21.68 | $21.91 | $21.27 | $21.68 | 144 200 |
| Feb 25, 2016 | $21.16 | $21.90 | $21.02 | $21.58 | 153 900 |
| Feb 24, 2016 | $20.91 | $21.28 | $20.57 | $20.94 | 164 900 |
| Feb 23, 2016 | $21.35 | $21.58 | $21.00 | $20.84 | 163 800 |
| Feb 22, 2016 | $21.26 | $21.60 | $21.23 | $21.16 | 123 400 |
| Feb 19, 2016 | $21.13 | $21.48 | $21.00 | $20.86 | 96 700 |
| Feb 18, 2016 | $21.34 | $21.44 | $21.11 | $20.94 | 98 500 |
| Feb 17, 2016 | $20.84 | $21.56 | $20.76 | $21.07 | 359 800 |
| Feb 16, 2016 | $20.60 | $21.04 | $20.49 | $20.57 | 310 900 |
| Feb 12, 2016 | $20.27 | $20.58 | $20.27 | $20.23 | 181 300 |
| Feb 11, 2016 | $19.53 | $20.39 | $19.44 | $19.97 | 274 800 |
| Feb 10, 2016 | $20.98 | $21.21 | $19.70 | $19.54 | 438 900 |
| Feb 09, 2016 | $20.91 | $21.27 | $20.55 | $20.77 | 224 600 |
| Feb 08, 2016 | $21.09 | $21.31 | $20.85 | $20.84 | 252 600 |
