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 (%)
Dec 31, 2015 41.76 41.34 41.34 41.34 264,100 -0.52(-1.24%)
Dec 30, 2015 41.79 42.19 41.03 41.86 95,115 +0.09(+0.22%)
Dec 29, 2015 41.00 41.90 41.00 41.77 115,897 +0.68(+1.65%)
Dec 28, 2015 41.48 41.69 40.69 41.09 142,767 -0.68(-1.63%)
Dec 24, 2015 41.17 41.77 41.77 41.77 136,600 +0.26(+0.63%)
Dec 23, 2015 41.79 42.62 41.04 41.51 192,754 -0.18(-0.43%)
Dec 22, 2015 42.42 42.42 41.37 41.69 151,599 -0.49(-1.16%)
Dec 21, 2015 42.43 43.23 41.48 42.18 242,229 -0.10(-0.24%)
Dec 18, 2015 43.35 43.48 42.24 42.28 586,978 -1.33(-3.05%)
Dec 17, 2015 44.27 44.75 43.08 43.61 348,231 -0.87(-1.96%)
Dec 16, 2015 44.98 44.98 43.83 44.48 137,256 -0.04(-0.09%)
Dec 15, 2015 44.67 44.84 43.68 44.52 252,760 -0.09(-0.20%)
Dec 14, 2015 44.92 45.18 44.33 44.61 177,066 -0.40(-0.89%)
Dec 11, 2015 45.23 45.87 44.36 45.01 266,311 -1.12(-2.43%)
Dec 10, 2015 46.05 46.80 45.62 46.13 247,367 +0.12(+0.26%)
Dec 09, 2015 46.82 47.23 45.98 46.01 117,072 -0.90(-1.92%)
Dec 08, 2015 46.41 47.20 45.72 46.91 221,229 +0.12(+0.26%)
Dec 07, 2015 48.26 48.40 46.36 46.79 138,829 -1.67(-3.45%)
Dec 04, 2015 47.28 48.82 47.28 48.46 160,000 +1.11(+2.34%)
Dec 03, 2015 48.54 49.49 46.90 47.35 116,784 -0.99(-2.05%)
Dec 02, 2015 49.08 49.98 48.10 48.34 101,498 -1.01(-2.05%)
Dec 01, 2015 49.12 49.71 48.95 49.35 200,391 +0.10(+0.20%)
Nov 30, 2015 49.88 49.88 48.86 49.25 147,481 -0.57(-1.14%)
Nov 27, 2015 49.48 49.98 49.27 49.82 33,748 +0.33(+0.67%)
Nov 25, 2015 49.50 49.49 49.49 49.49 93,800 -0.07(-0.14%)
Nov 24, 2015 48.35 49.85 47.86 49.56 249,656 +0.91(+1.87%)
Nov 23, 2015 48.65 49.00 48.24 48.65 122,294 -0.22(-0.45%)
Nov 20, 2015 48.70 48.97 47.72 48.87 198,936 +0.49(+1.01%)
Nov 19, 2015 49.68 49.68 48.19 48.38 213,122 -1.26(-2.54%)
Nov 18, 2015 49.58 50.23 48.77 49.64 125,337 +0.06(+0.12%)
Nov 17, 2015 51.52 51.85 49.06 49.58 279,658 -1.92(-3.73%)
Nov 16, 2015 51.32 52.04 50.64 51.50 174,143 +0.02(+0.04%)
Nov 13, 2015 51.26 51.98 51.02 51.48 102,059 -0.23(-0.44%)
Nov 12, 2015 51.50 52.11 51.03 51.71 362,276 +0.08(+0.15%)
Nov 11, 2015 52.54 52.62 51.50 51.63 195,494 -0.69(-1.32%)
Nov 10, 2015 52.11 52.54 50.40 52.32 245,956 -0.19(-0.36%)
Nov 09, 2015 53.73 53.77 52.21 52.51 164,402 -1.33(-2.47%)
Nov 06, 2015 52.43 54.43 52.38 53.84 251,894 +1.82(+3.50%)
Nov 05, 2015 57.69 58.60 49.51 52.02 852,276 -5.53(-9.61%)
Nov 04, 2015 56.24 59.40 56.12 57.55 447,476 +1.72(+3.08%)
Nov 03, 2015 56.83 56.83 55.66 55.83 223,005 -1.02(-1.79%)
Nov 02, 2015 57.69 57.85 56.48 56.85 131,676 -0.58(-1.01%)
Oct 30, 2015 57.18 57.94 56.68 57.43 123,827 +0.39(+0.68%)
Oct 29, 2015 57.41 57.72 56.94 57.04 121,242 -0.48(-0.83%)
Oct 28, 2015 56.72 58.00 56.28 57.52 176,403 +1.01(+1.79%)
Oct 27, 2015 56.58 57.35 56.09 56.51 145,241 +0.05(+0.09%)
Oct 26, 2015 57.47 57.98 56.30 56.46 236,504 -1.00(-1.74%)
Oct 23, 2015 57.17 57.85 56.80 57.46 106,540 +0.97(+1.72%)
Oct 22, 2015 56.70 57.12 56.08 56.49 263,461 +0.15(+0.27%)
Oct 21, 2015 57.13 58.05 56.22 56.34 174,938 -0.65(-1.14%)
Oct 20, 2015 57.37 57.62 56.68 56.99 165,271 -0.46(-0.80%)
Oct 19, 2015 56.86 58.56 56.83 57.45 165,852 +0.46(+0.81%)
Oct 16, 2015 55.81 57.66 54.65 56.99 366,742 +1.50(+2.70%)
Oct 15, 2015 52.72 55.80 52.22 55.49 258,839 +3.07(+5.86%)
Oct 14, 2015 53.22 53.40 52.22 52.42 172,403 -0.88(-1.65%)
Oct 13, 2015 53.99 54.63 53.28 53.30 90,927 -0.94(-1.73%)
Oct 12, 2015 54.00 54.84 53.65 54.24 217,489 +0.32(+0.59%)
Oct 09, 2015 53.43 54.47 52.84 53.92 144,047 +0.60(+1.13%)
Oct 08, 2015 53.32 53.60 52.33 53.32 150,142 -0.09(-0.17%)
Oct 07, 2015 52.94 53.64 52.20 53.41 105,010 +0.69(+1.31%)
Oct 06, 2015 52.62 53.10 51.59 52.72 139,127 +0.10(+0.19%)
Oct 05, 2015 51.66 53.08 51.34 52.62 105,284 +1.34(+2.61%)
Oct 02, 2015 50.89 51.32 49.87 51.28 106,927 -0.04(-0.08%)
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.