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, 2019 45.11 45.62 45.02 45.33 112,300 +0.18(+0.40%)
Dec 30, 2019 45.57 45.59 44.68 45.15 1,577,211 -0.51(-1.12%)
Dec 27, 2019 45.66 45.87 45.31 45.66 116,100 +0.10(+0.22%)
Dec 26, 2019 45.40 45.67 45.15 45.56 64,561 +0.14(+0.31%)
Dec 24, 2019 44.92 45.50 44.92 45.42 37,600 +0.42(+0.93%)
Dec 23, 2019 45.50 45.50 44.93 45.00 90,679 -0.44(-0.97%)
Dec 20, 2019 45.37 45.54 45.05 45.44 480,200 +0.13(+0.29%)
Dec 19, 2019 44.38 45.38 44.24 45.31 140,021 +0.86(+1.93%)
Dec 18, 2019 44.59 44.67 43.44 44.45 322,538 -0.04(-0.09%)
Dec 17, 2019 44.31 44.76 43.82 44.49 140,558 +0.08(+0.17%)
Dec 16, 2019 44.12 45.32 44.00 44.41 236,939 +0.42(+0.97%)
Dec 13, 2019 44.83 45.63 43.81 43.99 126,800 -0.99(-2.20%)
Dec 12, 2019 44.88 45.19 44.74 44.98 617,896 +0.15(+0.33%)
Dec 11, 2019 44.50 44.94 43.94 44.83 91,232 +0.32(+0.72%)
Dec 10, 2019 44.29 44.73 44.06 44.51 95,751 +0.02(+0.04%)
Dec 09, 2019 44.52 44.86 44.17 44.49 134,190 -0.18(-0.40%)
Dec 06, 2019 43.91 44.75 43.88 44.67 138,900 +0.98(+2.24%)
Dec 05, 2019 44.26 44.42 43.07 43.69 285,635 -0.40(-0.91%)
Dec 04, 2019 44.63 44.83 43.94 44.09 160,835 -0.32(-0.73%)
Dec 03, 2019 44.23 44.67 44.02 44.41 115,362 -0.29(-0.64%)
Dec 02, 2019 44.76 44.85 44.30 44.70 158,681 +0.01(+0.02%)
Nov 29, 2019 44.81 44.85 44.30 44.69 52,500 -0.30(-0.67%)
Nov 27, 2019 45.50 45.85 44.55 44.99 156,700 -0.28(-0.62%)
Nov 26, 2019 45.11 45.46 44.88 45.27 191,502 +0.22(+0.49%)
Nov 25, 2019 44.08 45.10 44.08 45.05 187,274 +0.88(+1.99%)
Nov 22, 2019 44.16 44.23 43.57 44.17 109,300 +0.16(+0.35%)
Nov 21, 2019 44.11 44.11 43.63 44.02 133,856 +0.12(+0.26%)
Nov 20, 2019 43.82 44.18 43.53 43.90 224,800 -0.18(-0.41%)
Nov 19, 2019 43.15 44.30 42.82 44.08 213,341 +1.02(+2.37%)
Nov 18, 2019 42.86 43.16 42.39 43.06 137,114 +0.05(+0.12%)
Nov 15, 2019 43.23 43.72 42.90 43.01 167,900 +0.08(+0.19%)
Nov 14, 2019 42.86 43.08 42.61 42.93 127,069 -0.13(-0.30%)
Nov 13, 2019 42.77 43.24 42.46 43.06 168,879 -0.02(-0.05%)
Nov 12, 2019 42.71 43.18 41.99 43.08 206,529 +0.29(+0.68%)
Nov 11, 2019 42.58 43.32 42.23 42.79 201,553 +0.08(+0.19%)
Nov 08, 2019 42.51 44.01 41.34 42.71 488,100 +2.93(+7.37%)
Nov 07, 2019 39.80 40.35 39.35 39.78 311,655 +0.31(+0.79%)
Nov 06, 2019 39.66 39.69 39.08 39.47 149,026 -0.05(-0.13%)
Nov 05, 2019 39.14 39.64 38.75 39.52 323,397 +0.43(+1.10%)
Nov 04, 2019 39.10 39.49 38.54 39.09 213,840 +0.47(+1.22%)
Nov 01, 2019 37.52 38.63 37.21 38.62 190,700 +1.34(+3.59%)
Oct 31, 2019 36.46 37.58 36.18 37.28 333,693 +0.97(+2.67%)
Oct 30, 2019 37.01 37.17 35.65 36.31 202,575 -0.58(-1.57%)
Oct 29, 2019 36.42 37.38 36.30 36.89 241,120 +0.41(+1.12%)
Oct 28, 2019 36.35 36.90 36.35 36.48 121,099 +0.36(+1.00%)
Oct 25, 2019 36.09 36.73 35.92 36.12 104,300 -0.02(-0.06%)
Oct 24, 2019 36.12 36.51 35.92 36.14 163,725 +0.23(+0.65%)
Oct 23, 2019 34.75 36.30 34.70 35.91 202,467 +1.16(+3.32%)
Oct 22, 2019 35.07 35.17 34.62 34.75 92,648 -0.25(-0.71%)
Oct 21, 2019 35.33 35.39 34.77 35.00 192,400 +0.09(+0.26%)
Oct 18, 2019 35.70 35.89 34.88 34.91 183,600 -1.02(-2.84%)
Oct 17, 2019 35.44 36.04 35.15 35.93 161,104 +0.65(+1.84%)
Oct 16, 2019 35.59 35.80 35.12 35.28 137,445 -0.42(-1.18%)
Oct 15, 2019 35.47 36.31 35.28 35.70 180,066 +0.27(+0.76%)
Oct 14, 2019 35.50 35.74 35.06 35.43 120,988 -0.19(-0.53%)
Oct 11, 2019 35.53 36.41 35.53 35.62 128,200 +0.57(+1.63%)
Oct 10, 2019 34.77 35.32 34.51 35.05 137,150 +0.27(+0.78%)
Oct 09, 2019 34.29 35.03 34.12 34.78 150,002 +0.76(+2.23%)
Oct 08, 2019 34.54 34.54 33.86 34.02 87,424 -0.89(-2.55%)
Oct 07, 2019 34.82 35.49 34.76 34.91 137,800 -0.14(-0.40%)
Oct 04, 2019 34.78 35.21 34.59 35.05 178,200 +0.28(+0.81%)
Oct 03, 2019 34.71 35.27 34.28 34.77 128,306 -0.12(-0.34%)
Oct 02, 2019 35.29 35.29 34.65 34.89 170,315 -0.67(-1.88%)
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.