Virtu Financial Cm A (NQ: VIRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	12.05	12.49	11.94	12.36	1,306,663	+0.49(+4.09%)
Nov 29, 2017	11.50	12.01	11.39	11.87	1,136,921	+0.34(+2.91%)
Nov 28, 2017	11.65	11.76	11.42	11.54	739,931	-0.04(-0.32%)
Nov 27, 2017	11.46	11.72	11.24	11.57	621,059	+0.07(+0.65%)
Nov 24, 2017	11.50	11.57	11.18	11.50	313,734	+0.11(+0.98%)
Nov 22, 2017	11.69	11.72	11.39	11.39	432,758	-0.26(-2.24%)
Nov 21, 2017	11.80	11.91	11.61	11.65	442,777	-0.15(-1.27%)
Nov 20, 2017	11.61	11.83	11.61	11.80	927,181	+0.11(+0.96%)
Nov 17, 2017	11.69	11.80	11.48	11.69	397,994	+0.00(+0.00%)
Nov 16, 2017	12.06	12.17	11.65	11.69	535,834	-0.41(-3.39%)
Nov 15, 2017	11.87	12.17	11.80	12.10	455,206	+0.19(+1.57%)
Nov 14, 2017	12.06	12.13	11.87	11.91	487,779	-0.22(-1.85%)
Nov 13, 2017	12.32	12.39	12.08	12.13	620,901	-0.19(-1.51%)
Nov 10, 2017	12.28	12.58	12.13	12.32	1,064,197	+0.04(+0.30%)
Nov 09, 2017	11.98	12.36	11.98	12.28	1,066,792	+0.37(+3.13%)
Nov 08, 2017	11.35	12.10	11.35	11.91	1,629,280	+0.22(+1.92%)
Nov 07, 2017	10.45	12.02	10.10	11.69	2,714,156	+1.72(+17.23%)
Nov 06, 2017	10.04	10.04	9.781	9.968	1,033,448	-0.07(-0.74%)
Nov 03, 2017	10.71	10.75	9.968	10.04	863,155	-0.30(-2.89%)
Nov 02, 2017	10.64	10.68	10.27	10.34	629,365	-0.26(-2.46%)
Nov 01, 2017	10.53	10.81	10.49	10.60	658,993	+0.04(+0.35%)
Oct 31, 2017	10.60	10.83	10.53	10.57	566,884	-0.07(-0.70%)
Oct 30, 2017	10.60	10.75	10.57	10.64	511,027	+0.00(+0.00%)
Oct 27, 2017	10.94	10.98	10.60	10.64	1,361,858	-0.37(-3.39%)
Oct 26, 2017	10.94	11.05	10.86	11.01	933,671	+0.04(+0.34%)
Oct 25, 2017	10.98	11.09	10.83	10.98	1,129,986	+0.15(+1.38%)
Oct 24, 2017	11.01	11.12	10.73	10.83	629,069	-0.19(-1.70%)
Oct 23, 2017	10.71	11.09	10.68	11.01	755,435	+0.26(+2.43%)
Oct 20, 2017	10.79	10.83	10.53	10.75	1,483,487	+0.04(+0.35%)
Oct 19, 2017	10.83	10.90	10.49	10.71	1,882,716	-0.15(-1.38%)
Oct 18, 2017	11.57	11.57	10.83	10.86	3,132,652	-0.93(-7.91%)
Oct 17, 2017	12.25	12.32	11.76	11.80	1,117,861	-0.45(-3.66%)
Oct 16, 2017	12.69	12.77	12.17	12.25	886,416	-0.49(-3.81%)
Oct 13, 2017	12.58	12.73	12.51	12.73	628,638	+0.15(+1.19%)
Oct 12, 2017	12.36	12.62	12.28	12.58	678,086	+0.15(+1.20%)
Oct 11, 2017	12.43	12.49	12.32	12.43	790,665	-0.04(-0.30%)
Oct 10, 2017	12.58	12.60	12.43	12.47	363,121	-0.07(-0.59%)
Oct 09, 2017	12.54	12.62	12.39	12.54	470,414	-0.04(-0.30%)
Oct 06, 2017	12.62	12.73	12.47	12.58	760,753	-0.07(-0.59%)
Oct 05, 2017	12.51	12.88	12.51	12.66	942,378	+0.11(+0.89%)
Oct 04, 2017	12.28	12.58	12.25	12.54	667,897	+0.30(+2.44%)
Oct 03, 2017	12.21	12.28	12.10	12.25	525,151	+0.07(+0.61%)
Oct 02, 2017	12.17	12.21	11.95	12.17	709,619	+0.07(+0.62%)
Sep 29, 2017	12.02	12.22	12.02	12.10	576,405	+0.04(+0.31%)
Sep 28, 2017	12.47	12.53	11.98	12.06	1,323,408	-0.41(-3.29%)
Sep 27, 2017	12.51	12.62	12.36	12.47	694,197	+0.11(+0.91%)
Sep 26, 2017	12.21	12.39	12.09	12.36	574,858	+0.22(+1.85%)
Sep 25, 2017	12.62	12.62	12.06	12.13	1,587,958	-0.45(-3.56%)
Sep 22, 2017	12.73	12.84	12.54	12.58	457,925	-0.22(-1.75%)
Sep 21, 2017	12.99	12.99	12.51	12.81	1,330,041	-0.15(-1.15%)
Sep 20, 2017	12.77	13.03	12.73	12.95	502,320	+0.22(+1.76%)
Sep 19, 2017	12.66	12.88	12.62	12.73	627,169	+0.07(+0.59%)
Sep 18, 2017	12.47	12.81	12.39	12.66	1,047,261	+0.19(+1.50%)
Sep 15, 2017	12.62	12.75	12.32	12.47	1,804,283	-0.15(-1.18%)
Sep 14, 2017	12.58	12.88	12.54	12.62	895,799	+0.07(+0.60%)
Sep 13, 2017	12.73	12.84	12.51	12.54	821,645	-0.15(-1.18%)
Sep 12, 2017	12.77	12.77	12.54	12.69	438,263	+0.04(+0.30%)
Sep 11, 2017	12.73	12.88	12.58	12.66	476,790	-0.07(-0.59%)
Sep 08, 2017	12.73	12.99	12.73	12.73	433,132	+0.00(+0.00%)
Sep 07, 2017	12.84	12.84	12.62	12.73	492,472	-0.15(-1.16%)
Sep 06, 2017	13.03	13.07	12.81	12.88	662,658	-0.22(-1.71%)
Sep 05, 2017	13.22	13.25	13.07	13.10	597,219	-0.15(-1.13%)