Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtusa Corp (NQ: VRTU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 16.03 16.69 15.90 16.29 49,037 -0.07(-0.43%)
Oct 28, 2011 16.60 16.95 16.32 16.36 52,541 -0.38(-2.27%)
Oct 27, 2011 15.85 16.85 15.16 16.74 110,824 +1.66(+11.01%)
Oct 26, 2011 14.83 15.17 14.21 15.08 90,836 +0.58(+4.00%)
Oct 25, 2011 15.42 15.42 14.42 14.50 82,684 -1.09(-6.99%)
Oct 24, 2011 15.20 15.74 14.55 15.59 70,835 +0.43(+2.84%)
Oct 21, 2011 15.56 15.56 14.31 15.16 89,211 -0.04(-0.26%)
Oct 20, 2011 15.38 15.66 14.64 15.20 54,249 -0.20(-1.30%)
Oct 19, 2011 16.03 16.28 15.23 15.40 42,139 -0.71(-4.41%)
Oct 18, 2011 15.62 16.33 15.08 16.11 86,552 +0.57(+3.67%)
Oct 17, 2011 16.24 16.69 15.49 15.54 53,856 -0.96(-5.82%)
Oct 14, 2011 15.66 16.58 15.34 16.50 66,860 +1.06(+6.87%)
Oct 13, 2011 15.88 15.88 15.13 15.44 60,482 -0.27(-1.72%)
Oct 12, 2011 15.04 15.97 15.04 15.71 79,204 +0.87(+5.86%)
Oct 11, 2011 14.50 14.90 14.18 14.84 40,525 +0.18(+1.23%)
Oct 10, 2011 14.09 14.68 13.71 14.66 50,452 +0.89(+6.46%)
Oct 07, 2011 14.60 14.60 13.62 13.77 75,827 -0.78(-5.36%)
Oct 06, 2011 14.14 14.59 13.84 14.55 50,744 +0.40(+2.83%)
Oct 05, 2011 14.28 14.89 14.03 14.15 56,531 -0.14(-0.98%)
Oct 04, 2011 12.00 14.43 11.87 14.29 129,859 +2.12(+17.42%)
Oct 03, 2011 13.07 13.30 12.13 12.17 113,325 -1.03(-7.80%)
Sep 30, 2011 13.72 14.01 13.15 13.20 81,463 -0.80(-5.71%)
Sep 29, 2011 13.84 14.03 13.33 14.00 66,049 +0.55(+4.09%)
Sep 28, 2011 14.66 14.75 13.28 13.45 102,910 -1.19(-8.13%)
Sep 27, 2011 14.09 15.00 13.70 14.64 81,739 +0.89(+6.47%)
Sep 26, 2011 13.83 14.04 13.49 13.75 65,527 +0.06(+0.44%)
Sep 23, 2011 13.00 13.79 12.87 13.69 60,642 +0.69(+5.31%)
Sep 22, 2011 13.31 13.39 12.68 13.00 96,855 -0.82(-5.93%)
Sep 21, 2011 14.87 14.92 13.75 13.82 94,990 -1.05(-7.06%)
Sep 20, 2011 14.97 15.50 14.84 14.87 60,982 +0.00(+0.00%)
Sep 19, 2011 14.97 15.08 14.45 14.87 42,175 -0.43(-2.81%)
Sep 16, 2011 15.23 15.69 15.14 15.30 551,183 +0.14(+0.92%)
Sep 15, 2011 14.88 15.18 14.81 15.16 100,051 +0.43(+2.92%)
Sep 14, 2011 14.99 15.19 14.47 14.73 42,955 -0.12(-0.81%)
Sep 13, 2011 14.35 15.04 14.14 14.85 85,644 +0.54(+3.77%)
Sep 12, 2011 14.10 14.61 13.95 14.31 47,552 -0.05(-0.35%)
Sep 09, 2011 14.58 14.83 13.92 14.36 77,823 -0.39(-2.64%)
Sep 08, 2011 15.80 15.89 14.70 14.75 96,237 -1.04(-6.59%)
Sep 07, 2011 15.15 15.95 15.00 15.79 145,860 +0.91(+6.12%)
Sep 06, 2011 13.66 14.93 13.66 14.88 154,970 +0.65(+4.57%)
Sep 02, 2011 14.37 14.90 13.88 14.23 113,404 -0.52(-3.53%)
Sep 01, 2011 15.71 15.93 14.62 14.75 90,047 -1.02(-6.47%)
Aug 31, 2011 15.79 15.90 15.41 15.77 160,300 +0.09(+0.57%)
Aug 30, 2011 15.70 15.79 15.31 15.68 206,441 -0.27(-1.69%)
Aug 29, 2011 15.32 16.48 15.28 15.95 2,288,850 +0.86(+5.70%)
Aug 26, 2011 13.99 15.22 13.73 15.09 91,081 +0.99(+7.02%)
Aug 25, 2011 14.49 14.57 13.86 14.10 97,639 -0.25(-1.74%)
Aug 24, 2011 14.23 14.55 14.04 14.35 68,602 +0.05(+0.35%)
Aug 23, 2011 13.53 14.39 13.28 14.30 211,117 +1.92(+15.51%)
Aug 22, 2011 12.84 12.85 12.31 12.38 53,990 -0.14(-1.12%)
Aug 19, 2011 13.05 13.21 12.51 12.52 118,619 -0.77(-5.79%)
Aug 18, 2011 14.16 14.50 12.87 13.29 71,067 -1.32(-9.03%)
Aug 17, 2011 14.73 14.74 14.22 14.61 44,846 -0.09(-0.61%)
Aug 16, 2011 14.85 15.13 14.55 14.70 56,736 -0.40(-2.65%)
Aug 15, 2011 14.82 15.17 14.70 15.10 62,912 +0.45(+3.07%)
Aug 12, 2011 14.96 15.12 14.41 14.65 100,671 -0.15(-1.01%)
Aug 11, 2011 14.54 15.69 14.34 14.80 108,412 +0.37(+2.56%)
Aug 10, 2011 15.23 15.24 14.02 14.43 112,104 -1.31(-8.32%)
Aug 09, 2011 15.20 16.16 14.13 15.74 120,473 +0.99(+6.71%)
Aug 08, 2011 16.14 16.75 14.71 14.75 98,912 -1.90(-11.41%)
Aug 05, 2011 17.66 17.66 15.90 16.65 85,952 -0.86(-4.91%)
Aug 04, 2011 18.60 18.88 17.47 17.51 92,481 -1.24(-6.61%)
Aug 03, 2011 18.22 18.85 17.79 18.75 53,992 +0.61(+3.36%)
Aug 02, 2011 18.70 19.41 17.96 18.14 115,363 -1.34(-6.85%)
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.