Virtus Investment Partners (NQ: VRTS )

191.38 -0.56 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 189.73 192.46 188.66 191.38 81,507 -0.56(-0.29%)
Dec 08, 2022 191.63 194.40 189.50 191.94 67,576 +2.99(+1.58%)
Dec 07, 2022 191.03 192.92 187.56 188.95 70,192 -0.83(-0.44%)
Dec 06, 2022 192.80 193.97 187.70 189.78 69,187 -2.62(-1.36%)
Dec 05, 2022 197.54 197.54 191.65 192.40 82,584 -5.89(-2.97%)
Dec 02, 2022 194.04 200.40 194.04 198.29 78,611 -0.73(-0.37%)
Dec 01, 2022 195.94 202.06 193.75 199.02 75,670 +5.08(+2.62%)
Nov 30, 2022 190.46 194.44 185.10 193.94 86,903 +4.74(+2.51%)
Nov 29, 2022 190.10 192.30 187.59 189.20 53,076 -0.90(-0.47%)
Nov 28, 2022 192.36 192.83 188.49 190.10 52,478 -3.59(-1.85%)
Nov 25, 2022 191.25 193.82 190.64 193.69 20,993 +1.30(+0.68%)
Nov 23, 2022 188.64 192.68 187.00 192.39 34,396 +2.66(+1.40%)
Nov 22, 2022 188.78 191.02 186.88 189.73 51,002 +1.12(+0.59%)
Nov 21, 2022 185.43 191.09 185.18 188.61 47,214 +0.78(+0.42%)
Nov 18, 2022 194.41 194.41 184.34 187.83 66,234 -1.53(-0.81%)
Nov 17, 2022 187.22 189.74 185.54 189.36 59,015 -1.83(-0.96%)
Nov 16, 2022 191.16 194.15 188.65 191.19 53,070 -2.08(-1.08%)
Nov 15, 2022 191.80 199.28 191.80 193.27 76,021 +4.12(+2.18%)
Nov 14, 2022 199.95 200.19 188.62 189.15 83,942 -13.08(-6.47%)
Nov 11, 2022 189.50 202.50 189.50 202.23 94,334 +14.68(+7.83%)
Nov 10, 2022 175.64 188.12 173.27 187.55 104,554 +20.61(+12.35%)
Nov 09, 2022 171.50 171.50 165.72 166.94 61,587 -4.54(-2.65%)
Nov 08, 2022 170.30 172.81 166.47 171.48 47,368 +2.05(+1.21%)
Nov 07, 2022 169.58 169.70 165.65 169.43 57,109 +1.43(+0.85%)
Nov 04, 2022 166.71 170.56 163.90 168.00 55,698 +4.84(+2.97%)
Nov 03, 2022 165.12 165.12 160.26 163.16 57,658 -4.85(-2.89%)
Nov 02, 2022 173.02 175.62 168.01 168.01 64,458 -5.01(-2.90%)
Nov 01, 2022 174.68 175.67 169.39 173.02 47,531 +1.53(+0.89%)
Oct 31, 2022 174.31 174.50 169.57 171.49 68,995 -3.71(-2.12%)
Oct 28, 2022 170.86 176.54 169.81 175.20 89,289 +4.76(+2.79%)
Oct 27, 2022 173.12 174.41 169.38 170.44 77,184 +0.09(+0.05%)
Oct 26, 2022 171.66 174.30 168.65 170.35 88,631 +0.43(+0.25%)
Oct 25, 2022 164.28 169.93 162.89 169.93 52,714 +5.51(+3.35%)
Oct 24, 2022 162.71 165.72 160.02 164.42 48,652 +4.04(+2.52%)
Oct 21, 2022 151.22 160.98 143.59 160.38 71,720 +7.93(+5.20%)
Oct 20, 2022 151.03 156.62 149.74 152.44 68,987 +2.51(+1.68%)
Oct 19, 2022 152.59 152.67 147.03 149.93 55,832 -4.21(-2.73%)
Oct 18, 2022 155.53 157.53 152.17 154.14 62,846 +2.54(+1.67%)
Oct 17, 2022 149.24 154.04 148.69 151.60 52,838 +5.03(+3.43%)
Oct 14, 2022 155.65 155.65 145.72 146.57 66,603 -8.12(-5.25%)
Oct 13, 2022 143.18 155.18 140.44 154.69 77,336 +8.36(+5.71%)
Oct 12, 2022 150.01 150.01 144.67 146.33 63,756 -4.04(-2.69%)
Oct 11, 2022 152.92 153.54 148.62 150.37 58,399 -4.44(-2.87%)
Oct 10, 2022 155.75 156.99 152.60 154.81 46,986 -0.30(-0.19%)
Oct 07, 2022 161.34 161.34 153.21 155.11 69,331 -8.39(-5.13%)
Oct 06, 2022 166.06 167.47 160.96 163.50 63,046 -1.48(-0.89%)
Oct 05, 2022 163.94 166.25 161.10 164.97 51,218 -2.60(-1.55%)
Oct 04, 2022 165.79 168.63 165.25 167.58 90,913 +5.54(+3.42%)
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.