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, 2018 40.97 42.63 40.37 42.59 320,500 +1.89(+4.64%)
Dec 28, 2018 40.92 42.03 39.89 40.70 150,500 -0.03(-0.07%)
Dec 27, 2018 39.89 41.16 39.18 40.73 215,855 +0.12(+0.30%)
Dec 26, 2018 38.28 40.72 37.90 40.61 208,351 +2.47(+6.48%)
Dec 24, 2018 39.31 39.31 37.80 38.14 128,800 -1.38(-3.49%)
Dec 21, 2018 40.20 40.56 39.06 39.52 563,000 -0.54(-1.35%)
Dec 20, 2018 40.67 40.67 38.74 40.06 318,194 -0.88(-2.15%)
Dec 19, 2018 39.83 41.21 39.83 40.94 386,363 +1.11(+2.79%)
Dec 18, 2018 38.49 39.90 38.49 39.83 266,660 +1.76(+4.62%)
Dec 17, 2018 40.01 40.52 37.83 38.07 247,939 -2.23(-5.53%)
Dec 14, 2018 40.52 41.27 39.96 40.30 181,100 -0.72(-1.76%)
Dec 13, 2018 40.04 41.50 40.04 41.02 236,640 +1.15(+2.88%)
Dec 12, 2018 41.12 41.67 39.83 39.87 338,012 -0.66(-1.63%)
Dec 11, 2018 43.12 43.75 40.41 40.53 340,970 -2.17(-5.08%)
Dec 10, 2018 41.89 42.71 41.05 42.70 194,062 +0.81(+1.93%)
Dec 07, 2018 42.44 42.72 41.47 41.89 121,500 -0.76(-1.78%)
Dec 06, 2018 41.20 42.69 41.20 42.65 107,868 +0.75(+1.79%)
Dec 04, 2018 44.42 45.00 41.79 41.90 149,700 -2.87(-6.41%)
Dec 03, 2018 44.96 45.06 44.00 44.77 154,739 +0.44(+0.99%)
Nov 30, 2018 43.86 44.60 43.39 44.33 211,000 +0.52(+1.19%)
Nov 29, 2018 43.39 44.33 42.72 43.81 233,960 +1.54(+3.64%)
Nov 28, 2018 39.87 42.41 39.71 42.27 219,900 +2.70(+6.82%)
Nov 27, 2018 40.18 40.46 39.08 39.57 119,463 -0.81(-2.01%)
Nov 26, 2018 40.01 40.90 39.50 40.38 171,348 +0.65(+1.64%)
Nov 23, 2018 39.72 40.53 39.64 39.73 41,600 -0.19(-0.48%)
Nov 21, 2018 39.92 39.92 39.92 0 +0.97(+2.49%)
Nov 20, 2018 39.23 40.36 38.67 38.95 138,398 -0.97(-2.43%)
Nov 19, 2018 41.54 42.00 39.63 39.92 126,867 -1.81(-4.34%)
Nov 16, 2018 41.99 42.74 41.05 41.73 196,700 -0.64(-1.51%)
Nov 15, 2018 41.44 42.56 41.12 42.37 172,285 +0.90(+2.17%)
Nov 14, 2018 44.38 44.97 40.71 41.47 408,937 -2.68(-6.07%)
Nov 13, 2018 46.10 46.47 43.78 44.15 272,584 -1.86(-4.04%)
Nov 12, 2018 48.70 48.70 45.02 46.01 242,468 -2.76(-5.66%)
Nov 09, 2018 50.58 51.71 47.33 48.77 283,000 -0.78(-1.57%)
Nov 08, 2018 49.28 49.55 48.35 49.55 120,552 +0.07(+0.14%)
Nov 07, 2018 48.16 49.60 48.13 49.48 91,626 +1.52(+3.17%)
Nov 06, 2018 47.60 48.34 47.40 47.96 58,275 +0.41(+0.86%)
Nov 05, 2018 48.67 48.86 47.02 47.55 153,501 -1.10(-2.26%)
Nov 02, 2018 49.34 50.43 48.00 48.65 156,300 -0.66(-1.34%)
Nov 01, 2018 49.73 50.09 49.00 49.31 155,830 -0.28(-0.56%)
Oct 31, 2018 48.75 49.66 48.48 49.59 136,576 +1.34(+2.78%)
Oct 30, 2018 48.29 49.07 47.69 48.25 145,487 -0.03(-0.06%)
Oct 29, 2018 50.83 51.50 47.81 48.28 164,509 -2.06(-4.09%)
Oct 26, 2018 50.29 51.35 49.38 50.34 138,300 -0.70(-1.37%)
Oct 25, 2018 49.57 51.12 49.57 51.04 117,721 +1.63(+3.30%)
Oct 24, 2018 51.26 51.39 49.14 49.41 189,911 -2.13(-4.13%)
Oct 23, 2018 51.18 51.85 50.16 51.54 95,276 -0.49(-0.94%)
Oct 22, 2018 52.05 52.67 51.35 52.03 135,452 +0.20(+0.39%)
Oct 19, 2018 52.19 52.45 51.46 51.83 109,900 -0.40(-0.77%)
Oct 18, 2018 51.37 52.42 50.38 52.23 161,287 +0.68(+1.32%)
Oct 17, 2018 50.91 51.75 50.41 51.55 122,589 +0.62(+1.22%)
Oct 16, 2018 49.15 51.07 48.78 50.93 92,797 +2.20(+4.51%)
Oct 15, 2018 48.91 49.08 48.35 48.73 118,507 -0.34(-0.69%)
Oct 12, 2018 49.62 49.95 48.57 49.07 231,100 +0.03(+0.06%)
Oct 11, 2018 50.67 51.43 48.90 49.04 167,498 -1.81(-3.56%)
Oct 10, 2018 52.46 52.87 50.78 50.85 199,956 -1.79(-3.40%)
Oct 09, 2018 52.61 52.99 51.75 52.64 93,451 +0.01(+0.02%)
Oct 08, 2018 53.20 54.02 51.87 52.63 177,901 -0.57(-1.07%)
Oct 05, 2018 52.81 53.77 52.54 53.20 254,700 +0.32(+0.61%)
Oct 04, 2018 53.09 53.17 52.37 52.88 91,437 -0.38(-0.71%)
Oct 03, 2018 53.05 54.07 52.45 53.26 112,935 +0.36(+0.68%)
Oct 02, 2018 52.92 53.34 51.50 52.90 145,372 -0.01(-0.02%)
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.