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 (%)
Aug 31, 2015 52.35 53.28 51.78 52.92 307,913 +0.58(+1.11%)
Aug 28, 2015 50.57 52.75 50.37 52.34 183,904 +1.47(+2.89%)
Aug 27, 2015 50.46 51.10 49.34 50.87 166,882 +0.62(+1.23%)
Aug 26, 2015 49.54 50.37 48.35 50.25 150,217 +1.72(+3.54%)
Aug 25, 2015 49.96 50.30 48.50 48.53 222,405 -0.53(-1.08%)
Aug 24, 2015 46.64 49.79 46.64 49.06 344,535 +0.42(+0.86%)
Aug 21, 2015 48.03 49.93 48.82 48.64 192,374 -0.18(-0.37%)
Aug 20, 2015 48.52 49.71 48.15 48.82 187,240 +0.54(+1.12%)
Aug 19, 2015 48.64 49.13 48.23 48.28 115,888 -0.80(-1.63%)
Aug 18, 2015 49.68 50.30 48.94 49.08 115,478 -0.59(-1.19%)
Aug 17, 2015 49.99 50.17 48.51 49.67 199,881 -0.59(-1.17%)
Aug 14, 2015 49.25 50.58 49.24 50.26 232,163 +1.14(+2.32%)
Aug 13, 2015 49.59 49.77 48.88 49.12 61,497 -0.41(-0.83%)
Aug 12, 2015 50.26 50.26 48.72 49.53 80,634 -0.97(-1.92%)
Aug 11, 2015 49.91 50.74 49.89 50.50 139,337 +0.40(+0.80%)
Aug 10, 2015 49.86 50.31 49.72 50.10 144,524 +0.53(+1.07%)
Aug 07, 2015 48.67 49.60 48.34 49.57 134,140 +0.63(+1.29%)
Aug 06, 2015 49.11 49.45 48.64 48.94 304,190 -0.23(-0.47%)
Aug 05, 2015 48.43 49.35 48.43 49.17 208,730 +0.82(+1.70%)
Aug 04, 2015 47.47 48.68 47.33 48.35 264,908 +0.64(+1.34%)
Aug 03, 2015 47.85 48.13 47.28 47.71 123,634 -0.23(-0.48%)
Jul 31, 2015 48.14 48.45 47.75 47.94 152,709 -0.03(-0.06%)
Jul 30, 2015 47.19 48.17 46.90 47.97 230,689 +0.85(+1.80%)
Jul 29, 2015 49.27 52.39 46.56 47.12 406,850 -1.58(-3.24%)
Jul 28, 2015 49.29 49.29 48.05 48.70 211,999 -0.27(-0.55%)
Jul 27, 2015 49.45 49.87 48.61 48.97 147,234 -0.64(-1.29%)
Jul 24, 2015 51.11 51.13 49.43 49.61 108,447 -1.56(-3.05%)
Jul 23, 2015 51.75 51.75 50.89 51.17 140,119 -0.48(-0.93%)
Jul 22, 2015 51.13 52.03 51.13 51.65 75,071 +0.24(+0.47%)
Jul 21, 2015 51.88 52.47 51.13 51.41 97,169 -0.49(-0.94%)
Jul 20, 2015 51.76 52.95 51.51 51.90 124,710 +0.41(+0.80%)
Jul 17, 2015 51.62 51.76 51.18 51.49 85,825 +0.08(+0.16%)
Jul 16, 2015 51.22 51.64 50.77 51.41 91,053 +0.24(+0.47%)
Jul 15, 2015 51.45 51.60 50.90 51.17 61,975 -0.33(-0.64%)
Jul 14, 2015 50.69 51.82 50.46 51.50 82,628 +0.86(+1.70%)
Jul 13, 2015 49.75 50.86 49.65 50.64 139,288 +0.90(+1.81%)
Jul 10, 2015 49.70 49.91 49.31 49.74 247,390 +0.77(+1.57%)
Jul 09, 2015 49.57 49.91 48.89 48.97 194,891 -0.06(-0.12%)
Jul 08, 2015 49.66 49.82 48.64 49.03 223,380 -0.86(-1.72%)
Jul 07, 2015 50.77 50.77 48.94 49.89 189,389 -0.94(-1.85%)
Jul 06, 2015 50.63 51.58 50.23 50.83 91,796 -0.35(-0.68%)
Jul 02, 2015 51.95 51.18 51.18 51.18 152,900 -0.73(-1.41%)
Jul 01, 2015 51.77 52.04 51.36 51.91 157,353 +0.51(+0.99%)
Jun 30, 2015 51.42 51.98 50.86 51.40 159,369 +0.34(+0.67%)
Jun 29, 2015 51.57 51.57 50.71 51.06 171,341 -0.72(-1.39%)
Jun 26, 2015 51.15 51.83 50.91 51.78 566,110 +0.88(+1.73%)
Jun 25, 2015 50.47 51.06 50.17 50.90 131,737 +0.78(+1.56%)
Jun 24, 2015 50.13 50.34 49.91 50.12 65,290 +0.05(+0.10%)
Jun 23, 2015 50.08 50.45 49.96 50.07 91,169 -0.17(-0.34%)
Jun 22, 2015 49.84 50.38 49.58 50.24 86,354 +0.43(+0.86%)
Jun 19, 2015 49.24 50.05 48.86 49.81 193,134 +0.57(+1.16%)
Jun 18, 2015 48.89 49.28 48.76 49.24 218,136 +0.54(+1.11%)
Jun 17, 2015 49.20 49.32 48.57 48.70 107,735 -0.30(-0.61%)
Jun 16, 2015 48.74 49.09 48.22 49.00 228,036 +0.11(+0.22%)
Jun 15, 2015 48.35 49.05 47.82 48.89 104,616 +0.26(+0.53%)
Jun 12, 2015 48.55 49.05 48.33 48.63 88,914 -0.17(-0.35%)
Jun 11, 2015 48.95 49.45 48.34 48.80 118,992 -0.14(-0.29%)
Jun 10, 2015 48.89 49.11 48.52 48.94 124,628 +0.26(+0.53%)
Jun 09, 2015 48.12 49.10 47.15 48.68 206,654 +0.28(+0.58%)
Jun 08, 2015 47.95 48.82 47.65 48.40 255,051 +0.58(+1.21%)
Jun 05, 2015 47.00 47.95 46.75 47.82 113,157 +0.87(+1.85%)
Jun 04, 2015 46.61 47.11 46.38 46.95 177,077 +0.28(+0.60%)
Jun 03, 2015 46.39 46.77 46.28 46.67 90,652 +0.32(+0.69%)
Jun 02, 2015 45.34 46.50 45.34 46.35 251,132 +0.49(+1.07%)
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.