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 (%)
Nov 30, 2017 47.20 47.76 46.24 46.35 174,844 -0.68(-1.45%)
Nov 29, 2017 48.14 48.14 46.62 47.03 160,709 -0.79(-1.65%)
Nov 28, 2017 46.65 48.00 46.45 47.82 179,059 +0.64(+1.36%)
Nov 27, 2017 47.64 47.87 46.65 47.18 248,528 -0.47(-0.99%)
Nov 24, 2017 47.88 48.34 47.38 47.65 85,244 +0.11(+0.23%)
Nov 22, 2017 48.45 48.45 47.50 47.54 116,946 -0.98(-2.02%)
Nov 21, 2017 47.68 48.71 47.49 48.52 168,735 +0.96(+2.02%)
Nov 20, 2017 46.80 47.77 46.63 47.56 184,222 +0.82(+1.75%)
Nov 17, 2017 45.71 47.08 45.46 46.74 183,557 +1.05(+2.30%)
Nov 16, 2017 45.85 46.37 45.43 45.69 174,865 +0.09(+0.20%)
Nov 15, 2017 45.63 46.49 44.90 45.60 217,303 -0.51(-1.11%)
Nov 14, 2017 45.41 46.42 44.86 46.11 201,605 +0.76(+1.68%)
Nov 13, 2017 44.40 46.34 43.56 45.35 240,887 +0.93(+2.09%)
Nov 10, 2017 46.07 48.15 44.33 44.42 243,037 -1.19(-2.61%)
Nov 09, 2017 45.75 46.42 44.23 45.61 261,301 +1.67(+3.80%)
Nov 08, 2017 35.64 44.76 34.79 43.94 562,526 +6.33(+16.83%)
Nov 07, 2017 38.19 38.24 37.50 37.61 117,158 -0.43(-1.13%)
Nov 06, 2017 37.43 38.20 37.31 38.04 121,237 +0.58(+1.55%)
Nov 03, 2017 37.76 37.87 37.41 37.46 68,185 -0.20(-0.53%)
Nov 02, 2017 37.41 37.89 37.38 37.66 91,307 +0.16(+0.43%)
Nov 01, 2017 38.25 38.25 37.14 37.50 87,989 -0.66(-1.73%)
Oct 31, 2017 37.14 38.75 37.14 38.16 130,522 +1.23(+3.33%)
Oct 30, 2017 38.27 38.27 36.88 36.93 114,158 -1.42(-3.70%)
Oct 27, 2017 38.25 38.43 38.05 38.35 146,421 +0.12(+0.31%)
Oct 26, 2017 37.84 38.37 37.82 38.23 92,741 +0.65(+1.73%)
Oct 25, 2017 37.58 38.12 37.32 37.58 153,151 -0.02(-0.05%)
Oct 24, 2017 37.86 38.12 37.49 37.60 116,248 -0.30(-0.79%)
Oct 23, 2017 38.22 38.31 37.84 37.90 119,975 -0.25(-0.66%)
Oct 20, 2017 38.21 38.85 38.01 38.15 137,018 +0.32(+0.85%)
Oct 19, 2017 37.98 38.00 37.54 37.83 128,668 -0.39(-1.02%)
Oct 18, 2017 38.33 38.62 37.98 38.22 128,722 -0.18(-0.47%)
Oct 17, 2017 38.02 38.75 38.02 38.40 127,533 +0.41(+1.08%)
Oct 16, 2017 38.52 38.52 37.90 37.99 99,831 -0.35(-0.91%)
Oct 13, 2017 38.43 38.66 37.89 38.34 77,522 +0.07(+0.18%)
Oct 12, 2017 37.97 38.41 37.90 38.27 57,150 +0.20(+0.53%)
Oct 11, 2017 38.65 38.95 37.94 38.07 121,652 -0.65(-1.68%)
Oct 10, 2017 39.07 39.07 38.35 38.72 139,923 -0.13(-0.33%)
Oct 09, 2017 38.01 38.98 38.00 38.85 161,204 +1.08(+2.86%)
Oct 06, 2017 38.15 38.27 37.64 37.77 248,200 -0.39(-1.02%)
Oct 05, 2017 37.63 38.23 37.39 38.16 195,131 +0.53(+1.41%)
Oct 04, 2017 37.95 38.14 37.56 37.63 109,310 -0.24(-0.63%)
Oct 03, 2017 38.00 38.28 37.64 37.87 153,117 -0.37(-0.97%)
Oct 02, 2017 37.93 38.31 37.61 38.24 177,550 +0.46(+1.22%)
Sep 29, 2017 37.91 38.07 37.44 37.78 186,666 -0.08(-0.21%)
Sep 28, 2017 37.75 38.25 37.26 37.86 135,323 -0.15(-0.39%)
Sep 27, 2017 37.12 38.31 36.91 38.01 187,652 +0.97(+2.62%)
Sep 26, 2017 36.81 37.24 36.38 37.04 144,364 +0.24(+0.65%)
Sep 25, 2017 36.58 36.80 36.25 36.80 181,694 +0.20(+0.55%)
Sep 22, 2017 36.31 36.83 36.08 36.60 112,302 +0.30(+0.83%)
Sep 21, 2017 36.12 36.37 35.88 36.30 144,754 +0.05(+0.14%)
Sep 20, 2017 35.77 36.27 35.63 36.25 144,333 +0.60(+1.68%)
Sep 19, 2017 35.91 35.47 35.65 196,574 +0.06(+0.17%)
Sep 18, 2017 35.21 36.19 34.87 35.59 213,735 +0.53(+1.51%)
Sep 15, 2017 35.35 34.74 35.06 559,371 +0.04(+0.11%)
Sep 14, 2017 35.55 35.70 33.50 35.02 222,088 -0.67(-1.88%)
Sep 13, 2017 36.19 36.55 35.62 35.69 134,306 -0.48(-1.33%)
Sep 12, 2017 36.19 36.26 35.90 36.17 89,487 +0.07(+0.19%)
Sep 11, 2017 35.60 36.18 35.38 36.10 81,184 +0.60(+1.69%)
Sep 08, 2017 35.36 35.67 35.00 35.50 105,984 +0.13(+0.37%)
Sep 07, 2017 35.77 35.77 35.11 35.37 152,921 -0.24(-0.67%)
Sep 06, 2017 35.55 36.20 35.52 35.61 204,378 -0.14(-0.39%)
Sep 05, 2017 35.90 35.98 35.20 35.75 334,250 -0.39(-1.08%)
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.