Quantcast
VIRT

Historical Stock Prices

$25.47
*  
0.34
1.32%
Get VIRT Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading VIRT now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/14/2018 25.79 25.9 25.3325 25.47 604,140
12/13/2018 25.76 26.03 25.66 25.81 357,882
12/12/2018 25.69 26.14 25.52 25.8 431,316
12/11/2018 25.63 25.875 25.02 25.6 825,442
12/10/2018 25.5 25.76 25.27 25.72 684,450
12/07/2018 25.81 26.05 25.24 25.56 716,425
12/06/2018 25.1 26.13 25 25.85 1,330,789
12/04/2018 25.22 25.395 24.61 25.03 1,153,758
12/03/2018 25.25 25.5 24.97 25.33 666,144
11/30/2018 25.44 25.5 24.6 25.17 1,333,843
11/29/2018 25.76 25.79 25.23 25.55 776,682
11/28/2018 25.94 26.18 25.39 25.97 1,105,876
11/27/2018 25.52 26 25.43 25.99 646,314
11/26/2018 25.49 25.88 25.17 25.72 508,314
11/23/2018 25.64 25.84 25.48 25.48 196,727
11/21/2018 26.49 26.633 25.31 25.63 792,939
11/20/2018 26.39 26.85 26.3601 26.46 1,245,883
11/19/2018 26.45 26.74 26.07 26.39 1,127,622
11/16/2018 25.75 26.54 25.405 26.44 1,153,155
11/15/2018 24.87 25.88 24.64 25.63 2,085,860
11/14/2018 25.08 25.49 24.63 24.86 1,044,591
11/13/2018 24.53 24.965 24.4 24.92 1,307,495
11/12/2018 25.45 25.45 24.16 24.46 1,098,041
11/09/2018 24.89 25.11 24.28 24.51 1,587,449
11/08/2018 25.91 26.1 24.97 25.02 1,656,479
11/07/2018 25.25 26.501 25.08 25.59 2,347,201
11/06/2018 24.29 24.98 24.0755 24.64 1,668,913
11/05/2018 23.59 24.54 23.54 24.41 1,536,146
11/02/2018 23.14 23.6 23.07 23.49 1,168,931
11/01/2018 23.69 23.99 22.98 23.02 1,331,570
10/31/2018 23.7 23.745 23.13 23.72 1,400,320
10/30/2018 22.99 24 22.83 23.73 1,831,718
10/29/2018 22.95 22.97 22.6 22.91 1,114,472
10/26/2018 22.61 22.9082 22.41 22.8 1,242,756
10/25/2018 22.42 23.14 22.395 22.76 1,235,676
10/24/2018 22.89 22.99 22.35 22.4 1,047,106
10/23/2018 22.55 23.27 22.43 22.83 2,113,661
10/22/2018 22.75 22.85 22.19 22.19 780,520
10/19/2018 22.52 22.94 22.29 22.75 1,542,251
10/18/2018 21.76 22.48 21.45 22.45 1,918,729
10/17/2018 21.72 22.01 21.3 21.85 820,360
10/16/2018 22.52 22.72 21.81 21.83 1,147,182
10/15/2018 22.85 23.0125 22.44 22.57 761,879
10/12/2018 23 23.195 22.13 23.02 1,491,527
10/11/2018 22.6 23.4 22.34 22.89 2,210,950
10/10/2018 21.83 22.61 21.6 22.5 1,617,392
10/09/2018 22.3 22.39 21.58 21.7 924,310
10/08/2018 22.49 22.91 22.16 22.42 806,199
10/05/2018 22.69 23.35 22.3 22.46 1,703,244
10/04/2018 20.56 23.28 20.55 22.75 3,290,485
10/03/2018 20.4 20.69 20.09 20.65 1,029,895
10/02/2018 20.07 20.46 20.02 20.29 871,406
10/01/2018 20.33 20.405 19.96 20.13 1,207,288
09/28/2018 20.9 21.1 20.3 20.45 624,883
09/27/2018 21.1 21.5 20.725 21 525,672
09/26/2018 21.25 21.3 20.725 21 488,470
09/25/2018 21.45 21.5 21.05 21.2 700,668
09/24/2018 21.75 21.95 20.75 21.45 988,504
09/21/2018 22.35 22.35 21.85 21.95 899,768
09/20/2018 22.45 22.65 22 22.35 622,297
09/19/2018 21.85 22.45 21.5 22.25 696,151
09/18/2018 21.8 22.2 21.65 22 720,686
09/17/2018 21.85 21.95 21.3 21.8 796,398
09/14/2018 21.55 22.35 21.475 21.85 846,211
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio