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 (%)
Feb 28, 2018 48.03 48.58 47.67 47.72 156,624 -0.30(-0.62%)
Feb 27, 2018 49.10 49.87 47.98 48.02 149,287 -1.15(-2.34%)
Feb 26, 2018 50.00 50.68 48.95 49.17 259,709 -0.79(-1.58%)
Feb 23, 2018 49.78 50.73 49.05 49.96 126,330 +0.34(+0.69%)
Feb 22, 2018 48.82 49.62 396,688 +0.29(+0.59%)
Feb 21, 2018 49.87 50.67 49.13 49.33 320,875 -0.23(-0.46%)
Feb 20, 2018 49.01 50.38 48.38 49.56 189,782 +0.31(+0.63%)
Feb 16, 2018 49.25 49.25 49.25 0 -0.24(-0.48%)
Feb 15, 2018 49.75 49.75 48.72 49.49 162,502 -0.05(-0.10%)
Feb 14, 2018 47.96 50.00 47.56 49.54 407,914 +1.22(+2.52%)
Feb 13, 2018 47.50 48.44 46.85 48.32 215,231 +0.57(+1.19%)
Feb 12, 2018 46.91 48.41 46.25 47.75 342,879 +1.01(+2.16%)
Feb 09, 2018 47.12 47.56 45.43 46.74 399,383 +0.41(+0.88%)
Feb 08, 2018 45.00 47.96 43.67 46.33 560,688 +4.29(+10.20%)
Feb 07, 2018 42.85 43.58 41.99 42.04 286,927 -0.73(-1.71%)
Feb 06, 2018 42.33 43.00 39.77 42.77 186,182 -0.74(-1.70%)
Feb 05, 2018 43.19 44.10 42.70 43.51 157,388 -0.09(-0.21%)
Feb 02, 2018 44.61 44.83 43.59 43.60 148,499 -1.42(-3.15%)
Feb 01, 2018 44.50 45.14 44.17 45.02 223,120 +0.40(+0.90%)
Jan 31, 2018 45.64 45.86 44.51 44.62 186,416 -0.87(-1.91%)
Jan 30, 2018 46.49 46.49 45.46 45.49 213,800 -1.37(-2.92%)
Jan 29, 2018 48.18 48.46 46.81 46.86 176,669 -1.29(-2.68%)
Jan 26, 2018 48.32 48.65 47.48 48.15 245,086 +0.00(+0.00%)
Jan 25, 2018 46.52 48.18 46.24 48.15 333,204 +1.85(+4.00%)
Jan 24, 2018 47.47 48.04 45.94 46.30 136,076 -0.86(-1.82%)
Jan 23, 2018 46.62 47.27 46.00 47.16 102,893 +0.46(+0.99%)
Jan 22, 2018 47.81 48.11 46.51 46.70 116,055 -1.31(-2.73%)
Jan 19, 2018 47.55 48.03 47.23 48.01 240,833 +0.48(+1.01%)
Jan 18, 2018 47.60 48.30 47.20 47.53 143,367 -0.09(-0.19%)
Jan 17, 2018 46.46 47.70 46.03 47.62 123,621 +1.60(+3.48%)
Jan 16, 2018 46.14 47.08 45.26 46.02 176,852 +0.25(+0.55%)
Jan 12, 2018 45.77 45.77 45.77 0 -1.17(-2.49%)
Jan 11, 2018 46.11 46.96 45.66 46.94 219,036 +0.84(+1.82%)
Jan 10, 2018 46.10 171,246 +0.35(+0.77%)
Jan 09, 2018 45.86 46.59 45.58 45.75 201,666 -0.07(-0.15%)
Jan 08, 2018 45.80 46.27 45.47 45.82 123,914 -0.03(-0.07%)
Jan 05, 2018 45.84 46.15 45.08 45.85 138,282 +0.12(+0.26%)
Jan 04, 2018 44.75 45.77 44.49 45.73 194,161 +1.29(+2.90%)
Jan 03, 2018 44.49 45.09 44.01 44.44 197,230 +0.05(+0.11%)
Jan 02, 2018 44.20 44.99 43.86 44.39 199,038 +0.31(+0.70%)
Dec 29, 2017 44.08 44.08 44.08 0 -0.90(-2.00%)
Dec 28, 2017 45.05 45.30 44.60 44.98 85,761 -0.15(-0.33%)
Dec 27, 2017 45.46 45.66 44.87 45.13 67,647 -0.34(-0.75%)
Dec 26, 2017 45.79 45.79 45.05 45.47 75,642 -0.23(-0.50%)
Dec 22, 2017 45.72 46.11 45.30 45.70 69,645 -0.15(-0.33%)
Dec 21, 2017 45.59 46.31 44.85 45.85 124,199 +0.49(+1.08%)
Dec 20, 2017 45.49 45.97 44.68 45.36 160,427 +0.03(+0.07%)
Dec 19, 2017 45.74 45.74 44.94 45.33 127,223 -0.54(-1.18%)
Dec 18, 2017 45.68 46.54 45.44 45.87 133,647 +0.86(+1.91%)
Dec 15, 2017 44.47 45.34 44.18 45.01 899,386 +0.66(+1.49%)
Dec 14, 2017 45.12 45.17 44.33 44.35 138,312 -0.77(-1.71%)
Dec 13, 2017 45.24 45.78 45.00 45.12 141,948 -0.11(-0.24%)
Dec 12, 2017 45.16 46.06 44.94 45.23 218,518 +0.08(+0.18%)
Dec 11, 2017 45.14 45.40 44.82 45.15 90,908 +0.34(+0.76%)
Dec 08, 2017 45.08 45.40 44.54 44.81 97,187 +0.14(+0.31%)
Dec 07, 2017 45.13 46.16 44.57 44.67 178,754 -0.31(-0.69%)
Dec 06, 2017 45.00 46.97 44.79 44.98 203,817 -0.26(-0.57%)
Dec 05, 2017 45.03 46.13 44.69 45.24 240,056 +0.16(+0.35%)
Dec 04, 2017 46.09 46.50 46.09 45.08 167,728 -0.50(-1.10%)
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.