Quantcast
VIRT

Virtu Financial, Inc. Class A Common Stock Historical Stock Prices

$22.35
*  
0.10
0.45%
Get VIRT Alerts
*Delayed - data as of Sep. 20, 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

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

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-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.
16:00 22.45 22.65 22 22.35 598,703
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
09/13/2018 20.95 21.5 20.95 21.4 469,487
09/12/2018 21.3 21.35 20.45 20.95 1,057,142
09/11/2018 21.75 22.15 21.4 21.55 833,707
09/10/2018 21.8 22.075 21.5 21.8 545,605
09/07/2018 21.5 21.95 21.3 21.85 360,295
09/06/2018 21.75 21.9 21.3 21.45 384,510
09/05/2018 21.35 21.9 21.35 21.7 711,276
09/04/2018 21.85 21.95 21.35 21.6 463,293
08/31/2018 22.1 22.1 21.3 21.8 489,334
08/30/2018 21.55 22.2 21.25 22.05 849,357
08/29/2018 22.1 22.25 21.75 21.8 637,310
08/28/2018 22.65 22.7322 22 22.15 646,976
08/27/2018 22.35 22.85 22.3 22.55 873,527
08/24/2018 22.3 22.55 22 22.35 695,641
08/23/2018 22.25 22.5 22.05 22.2 1,010,229
08/22/2018 21.7 22.4 21.55 22.25 807,053
08/21/2018 22.1 22.25 21.55 21.75 997,923
08/20/2018 21.95 22.15 21.8 21.95 855,309
08/17/2018 21.3 22 21.3 21.85 955,737
08/16/2018 21.55 21.8 21.4 21.45 795,134
08/15/2018 21.05 22.1 21 21.55 1,141,089
08/14/2018 20.75 21.4 20.65 21.1 843,899
08/13/2018 21.2 21.35 20.65 20.75 682,098
08/10/2018 20.8 21.35 20.7 21.1 1,206,033
08/09/2018 20.45 21.025 20.45 20.85 751,286
08/08/2018 20.3 21.15 20.3 20.45 1,043,301
08/07/2018 20.05 21.025 20 20.4 1,244,970
08/06/2018 20.25 20.3 19.85 19.9 841,504
08/03/2018 20.55 20.75 20.05 20.1 749,079
08/02/2018 20.35 20.95 20.05 20.65 1,172,359
08/01/2018 20.1 20.7 20.025 20.15 1,202,621
07/31/2018 20.85 20.9 19.65 20.15 2,809,275
07/30/2018 21.05 21.55 20.65 20.675 2,603,046
07/27/2018 23 23 21 21.4 4,805,971
07/26/2018 25.9 26.005 25.15 25.65 1,154,003
07/25/2018 25.45 26.1 25.4 25.9 767,837
07/24/2018 26.75 26.9 25.525 25.55 739,537
07/23/2018 26.15 26.7 26.15 26.6 752,284
07/20/2018 26.4 26.4 26.15 26.15 457,337
07/19/2018 26.4 26.45 26.2 26.35 365,282
07/18/2018 26.5 26.6 26.075 26.55 528,054
07/17/2018 26.1 26.6 26.05 26.5 743,300
07/16/2018 25.75 26.1 25.301 26 601,299
07/13/2018 26.2 26.25 25.8 25.8 531,100
07/12/2018 26.65 26.65 25.95 26.1 754,467
07/11/2018 26.05 27.25 26.05 26.75 787,514
07/10/2018 26.5 26.6 26 26.375 762,199
07/09/2018 26.65 27 26.2 26.35 1,013,268
07/06/2018 26.3 26.7 26.15 26.6 541,401
07/05/2018 26.65 26.75 26.05 26.25 1,346,743
07/03/2018 26.35 26.75 25.85 26.65 733,642
07/02/2018 26.2 26.85 25.6 26.5 1,258,068
06/29/2018 27.25 27.25 26.25 26.55 1,170,850
06/28/2018 27.15 27.575 26.45 26.55 1,604,240
06/27/2018 28.65 28.65 26.9 27.1 2,041,945
06/26/2018 29.6 29.85 28.35 28.7 1,953,918
06/25/2018 30 30.1 29.2 29.85 1,063,995
06/22/2018 29.7 30.05 29.525 29.8 4,859,759
06/21/2018 29.65 29.85 29.22 29.75 992,098
06/20/2018 29.85 29.85 29.35 29.65 542,639
06/19/2018 29.8 30.15 29.6 29.7 675,819
*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