Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	VIRT	22.21	22.685	22.06	22.54	0.47	965,493	10,667	20.11	22.90
2024-05-02	Q	VIRT	22.03	22.13	21.77	22.07	0.08	1,237,994	8,251	22.20	22.30
2024-05-01	Q	VIRT	21.74	22.30	21.61	21.99	0.29	1,486,018	13,093	21.90	22.40
2024-04-30	Q	VIRT	21.56	21.78	21.3801	21.70	0.08	878,970	10,263	21.36	21.90
2024-04-29	Q	VIRT	22.14	22.14	21.445	21.62	-0.40	1,325,436	10,328	20.02	22.35
2024-04-26	Q	VIRT	22.29	22.37	22.015	22.02	-0.38	1,084,898	9,362	19.73	23.10
2024-04-25	Q	VIRT	21.86	22.57	21.86	22.40	0.56	1,814,993	10,556	22.05	24.52
2024-04-24	Q	VIRT	22.09	22.80	21.82	21.84	0.65	2,634,682	18,551	21.80	23.70
2024-04-23	Q	VIRT	20.95	21.32	20.915	21.19	0.11	1,087,185	8,660	21.15	23.28
2024-04-22	Q	VIRT	21.20	21.28	20.93	21.08	0.02	841,638	7,118	20.00	21.45
2024-04-19	Q	VIRT	20.57	21.15	20.44	21.06	0.49	896,480	8,764	18.75	21.20
2024-04-18	Q	VIRT	20.60	20.60	20.345	20.57	0.09	663,522	6,528	20.22	21.49
2024-04-17	Q	VIRT	20.75	20.87	20.41	20.48	-0.10	568,107	4,913	20.00	22.67
2024-04-16	Q	VIRT	20.50	20.675	20.30	20.58	-0.07	560,323	7,168	18.29	20.80
2024-04-15	Q	VIRT	20.848	20.8989	20.455	20.635	0.015	688,422	7,144	20.42	32.75
2024-04-12	Q	VIRT	20.65	21.09	20.40	20.62	0.47	957,578	5,944	20.40	21.10
2024-04-11	Q	VIRT	20.54	20.57	20.15	20.15	-0.41	821,523	6,106	20.00	22.78
2024-04-10	Q	VIRT	20.62	20.62	20.32	20.56	-0.08	480,404	5,531	20.00	20.90
2024-04-09	Q	VIRT	20.93	20.94	20.64	20.64	-0.20	817,394	6,282	20.20	23.13
2024-04-08	Q	VIRT	20.86	21.04	20.79	20.84	0.08	564,760	4,744	20.00	21.10
2024-04-05	Q	VIRT	20.77	20.825	20.47	20.76	0.06	658,562	5,202	18.99	21.00
2024-04-04	Q	VIRT	21.47	21.58	20.625	20.70	-0.58	813,501	6,639	20.40	21.85
2024-04-03	Q	VIRT	20.96	21.375	20.96	21.28	0.19	1,360,779	7,637	18.69	21.38
2024-04-02	Q	VIRT	21.14	21.195	20.93	21.09	0.05	902,700	8,286	18.57	21.21
2024-04-01	Q	VIRT	20.49	21.08	20.415	21.04	0.52	934,745	8,225	20.61	21.08
2024-03-29	Q	VIRT	20.28	20.75	20.28	20.52	0.25	0	0	20.39	20.84
2024-03-28	Q	VIRT	20.28	20.75	20.28	20.52	0.25	984,333	6,413	20.39	20.84
2024-03-27	Q	VIRT	20.34	20.44	20.13	20.27	0.04	822,426	6,598	20.00	21.00
2024-03-26	Q	VIRT	20.31	20.99	20.175	20.23	0.09	1,975,009	11,459	20.00	20.80
2024-03-25	Q	VIRT	20.25	20.40	20.07	20.14	-0.11	757,818	6,541	20.00	22.39
2024-03-22	Q	VIRT	20.09	20.615	19.97	20.25	0.13	1,480,846	8,809	19.60	21.70
2024-03-21	Q	VIRT	19.20	20.14	19.0601	20.12	0.95	1,606,585	8,826	19.26	20.12
2024-03-20	Q	VIRT	19.25	19.31	19.085	19.17	-0.10	789,950	5,628	19.09	19.36
2024-03-19	Q	VIRT	19.19	19.35	19.09	19.27	0.08	863,995	4,800	19.09	19.40
2024-03-18	Q	VIRT	19.21	19.375	19.17	19.19	-0.12	737,852	4,903	18.60	19.40
2024-03-15	Q	VIRT	18.95	19.33	18.95	19.31	0.30	1,221,082	6,226	17.09	19.40
2024-03-14	Q	VIRT	19.25	19.27	18.715	19.01	-0.14	740,691	4,704	18.64	19.25
2024-03-13	Q	VIRT	19.13	19.33	18.88	19.15	-0.04	893,477	6,748	18.64	19.50
2024-03-12	Q	VIRT	19.51	19.65	19.165	19.19	-0.34	1,036,101	6,781	19.00	19.72
2024-03-11	Q	VIRT	19.15	19.655	19.085	19.53	0.41	783,757	5,992	19.10	19.68
2024-03-08	Q	VIRT	19.09	19.195	18.88	19.12	0.11	974,837	6,369	18.89	19.14
2024-03-07	Q	VIRT	19.23	19.3626	18.99	19.01	-0.10	950,985	5,851	16.74	19.16
2024-03-06	Q	VIRT	19.03	19.16	18.785	19.11		890,441	7,311	16.99	19.13
2024-03-05	Q	VIRT	18.78	19.28	18.74	19.11	0.24	1,171,598	7,429	18.88	19.13
2024-03-04	Q	VIRT	18.59	18.97	18.46	18.87	0.30	2,307,489	13,778	18.47	18.97
2024-03-01	Q	VIRT	18.00	18.59	17.95	18.57	0.52	1,599,016	10,402	16.42	18.60
2024-02-29	Q	VIRT	17.46	18.17	17.35	18.05	0.80	1,625,600	8,330	17.39	18.18
2024-02-28	Q	VIRT	17.46	17.70	17.425	17.49	-0.02	1,008,733	6,406	17.42	17.61
2024-02-27	Q	VIRT	17.27	17.52	17.08	17.51	0.42	1,235,198	7,932	17.44	17.97
2024-02-26	Q	VIRT	17.01	17.315	17.01	17.09		942,197	7,048	15.25	17.23
2024-02-23	Q	VIRT	16.81	17.19	16.80	17.09	0.25	772,440	5,234	16.96	17.08
2024-02-22	Q	VIRT	16.68	16.855	16.62	16.84	0.16	1,031,982	6,764	16.61	16.87
2024-02-21	Q	VIRT	16.72	16.78	16.65	16.68	-0.11	592,465	4,628	16.69	16.83
2024-02-20	Q	VIRT	16.69	16.94	16.65	16.79	0.01	841,626	6,295	16.70	16.86
2024-02-19	Q	VIRT	16.70	16.885	16.65	16.78	-0.05	0	0	16.69	18.71
2024-02-16	Q	VIRT	16.70	16.885	16.65	16.78	-0.05	821,587	6,131	16.69	18.71
2024-02-15	Q	VIRT	16.84	17.00	16.76	16.83		905,652	5,909	16.77	18.45
2024-02-14	Q	VIRT	16.68	16.96	16.68	16.83	0.16	1,180,274	6,902	15.32	17.00
2024-02-13	Q	VIRT	16.53	16.69	16.4093	16.67	0.01	1,274,291	7,570	16.50	16.71
2024-02-12	Q	VIRT	16.61	16.92	16.56	16.66	0.02	841,287	5,963	16.59	16.84
2024-02-09	Q	VIRT	16.54	16.85	16.50	16.64	0.03	1,374,198	7,548	15.19	16.77
2024-02-08	Q	VIRT	16.77	16.81	16.305	16.61	0.32	1,388,000	9,801	16.25	16.68
2024-02-07	Q	VIRT	16.20	16.3899	16.02	16.29	0.04	1,217,541	8,758	16.61	16.67
2024-02-06	Q	VIRT	16.15	16.34	16.1102	16.25	0.06	1,166,197	7,528	16.17	17.58
2024-02-05	Q	VIRT	16.81	16.85	16.17	16.19	-0.66	1,416,999	8,663	16.19	16.45