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, 2014 42.49 42.49 38.19 40.98 273,151 +2.79(+7.31%)
Oct 30, 2014 36.85 38.48 36.51 38.19 126,744 +1.09(+2.95%)
Oct 29, 2014 37.28 37.60 36.67 37.09 106,719 +0.02(+0.07%)
Oct 28, 2014 36.64 37.30 36.50 37.07 231,976 +0.72(+1.98%)
Oct 27, 2014 35.99 36.48 36.26 36.35 71,019 +0.09(+0.25%)
Oct 24, 2014 36.36 36.60 35.63 36.26 72,438 -0.06(-0.17%)
Oct 23, 2014 35.75 36.62 35.56 36.32 95,679 +1.02(+2.89%)
Oct 22, 2014 36.25 36.25 35.21 35.30 70,194 -0.50(-1.40%)
Oct 21, 2014 35.74 36.47 35.67 35.80 104,502 +0.19(+0.53%)
Oct 20, 2014 36.10 36.10 35.47 35.61 102,128 -0.75(-2.06%)
Oct 17, 2014 37.00 37.00 36.27 36.36 168,504 -0.20(-0.55%)
Oct 16, 2014 36.36 37.39 36.26 36.56 230,492 -0.27(-0.73%)
Oct 15, 2014 35.00 36.91 34.58 36.83 108,748 +1.29(+3.63%)
Oct 14, 2014 34.93 35.86 34.76 35.54 128,318 +0.88(+2.54%)
Oct 13, 2014 33.84 35.09 33.84 34.66 115,333 +0.74(+2.18%)
Oct 10, 2014 34.16 34.82 33.84 33.92 284,519 -0.45(-1.31%)
Oct 09, 2014 35.47 35.51 34.31 34.37 48,597 -1.01(-2.85%)
Oct 08, 2014 34.62 35.55 34.32 35.38 85,215 +0.67(+1.93%)
Oct 07, 2014 35.46 35.57 34.67 34.71 94,569 -0.95(-2.66%)
Oct 06, 2014 36.20 36.37 35.65 35.66 80,644 -0.52(-1.44%)
Oct 03, 2014 35.76 36.23 35.31 36.18 63,487 +0.79(+2.23%)
Oct 02, 2014 35.29 35.55 35.14 35.39 149,094 +0.16(+0.45%)
Oct 01, 2014 35.35 35.54 35.06 35.23 156,973 -0.33(-0.93%)
Sep 30, 2014 35.61 35.76 35.31 35.56 146,553 -0.07(-0.20%)
Sep 29, 2014 35.27 35.74 35.23 35.63 93,469 -0.04(-0.11%)
Sep 26, 2014 35.35 35.77 35.28 35.67 99,661 +0.39(+1.11%)
Sep 25, 2014 35.43 35.43 34.83 35.28 111,498 -0.18(-0.51%)
Sep 24, 2014 34.94 35.68 34.76 35.46 69,536 +0.48(+1.37%)
Sep 23, 2014 35.55 35.69 34.75 34.98 192,860 -0.63(-1.77%)
Sep 22, 2014 35.59 36.07 35.28 35.61 104,944 -0.25(-0.70%)
Sep 19, 2014 35.80 36.34 35.66 35.86 182,875 +0.14(+0.39%)
Sep 18, 2014 35.10 35.78 34.96 35.72 99,981 +0.69(+1.97%)
Sep 17, 2014 34.92 35.38 34.78 35.03 84,784 +0.05(+0.14%)
Sep 16, 2014 34.97 35.33 34.78 34.98 78,923 +0.00(+0.00%)
Sep 15, 2014 35.28 35.40 34.85 34.98 133,333 -0.38(-1.07%)
Sep 12, 2014 35.57 35.68 35.16 35.36 139,757 -0.33(-0.92%)
Sep 11, 2014 35.45 35.92 35.44 35.69 146,842 -0.05(-0.14%)
Sep 10, 2014 35.40 35.78 35.06 35.74 88,263 +0.31(+0.87%)
Sep 09, 2014 35.00 35.57 34.55 35.43 175,716 +0.84(+2.43%)
Sep 08, 2014 34.56 34.81 34.12 34.59 61,564 +0.11(+0.32%)
Sep 05, 2014 33.95 34.48 33.89 34.48 45,487 +0.36(+1.06%)
Sep 04, 2014 34.49 34.62 33.92 34.12 51,589 -0.37(-1.07%)
Sep 03, 2014 34.38 34.71 34.09 34.49 108,156 -0.05(-0.14%)
Sep 02, 2014 34.02 34.73 34.02 34.54 57,803 +0.49(+1.44%)
Aug 29, 2014 33.75 34.05 34.05 34.05 58,200 +0.30(+0.89%)
Aug 28, 2014 34.41 34.41 33.68 33.75 66,926 -0.93(-2.68%)
Aug 27, 2014 34.44 34.75 34.13 34.68 92,697 +0.25(+0.73%)
Aug 26, 2014 33.92 34.52 33.73 34.43 72,894 +0.45(+1.32%)
Aug 25, 2014 34.28 34.40 33.80 33.98 33,343 -0.18(-0.53%)
Aug 22, 2014 34.37 34.37 34.03 34.16 39,695 -0.28(-0.81%)
Aug 21, 2014 34.17 34.52 33.54 34.44 124,838 +0.21(+0.61%)
Aug 20, 2014 34.90 34.90 34.06 34.23 113,430 -0.81(-2.31%)
Aug 19, 2014 34.68 35.23 34.62 35.04 91,112 +0.30(+0.86%)
Aug 18, 2014 34.56 35.22 34.36 34.74 110,471 +0.42(+1.22%)
Aug 15, 2014 35.01 35.31 33.82 34.32 243,240 +0.40(+1.18%)
Aug 14, 2014 33.80 34.17 33.50 33.92 132,109 +0.06(+0.18%)
Aug 13, 2014 33.59 34.45 33.53 33.86 171,243 +0.37(+1.10%)
Aug 12, 2014 33.74 33.74 33.19 33.49 177,384 -0.33(-0.98%)
Aug 11, 2014 33.38 34.00 33.07 33.82 144,565 +0.59(+1.78%)
Aug 08, 2014 33.05 33.57 32.97 33.23 141,608 +0.08(+0.24%)
Aug 07, 2014 33.50 33.57 32.92 33.15 135,376 -0.16(-0.48%)
Aug 06, 2014 34.00 34.00 32.57 33.31 329,658 +1.65(+5.21%)
Aug 05, 2014 31.56 32.10 31.30 31.66 138,002 -0.02(-0.06%)
Aug 04, 2014 31.53 32.04 31.27 31.68 162,221 +0.30(+0.96%)
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.