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 10, 2021 51.33 51.33 51.33 0 +0.02(+0.03%)
Feb 09, 2021 51.05 51.33 51.05 51.31 633,657 +0.06(+0.12%)
Feb 08, 2021 51.00 51.25 51.00 51.25 193,893 +0.06(+0.12%)
Feb 05, 2021 51.15 51.25 51.12 51.19 94,100 +0.01(+0.02%)
Feb 04, 2021 51.21 51.28 51.10 51.18 144,802 -0.01(-0.02%)
Feb 03, 2021 51.13 51.20 50.96 51.19 362,279 -0.01(-0.02%)
Feb 02, 2021 51.18 51.45 51.12 51.20 360,653 +0.05(+0.10%)
Feb 01, 2021 51.55 51.55 51.05 51.15 288,000 +0.10(+0.20%)
Jan 29, 2021 51.06 51.24 50.95 51.05 369,400 -0.01(-0.02%)
Jan 28, 2021 51.14 51.14 50.80 51.06 372,534 +0.06(+0.12%)
Jan 27, 2021 50.38 51.18 50.38 51.00 934,316 -0.12(-0.23%)
Jan 26, 2021 51.16 51.19 50.80 51.12 338,112 +0.00(+0.00%)
Jan 25, 2021 51.10 51.15 50.05 51.12 765,990 -0.04(-0.08%)
Jan 22, 2021 51.10 51.20 49.91 51.16 271,600 -0.02(-0.04%)
Jan 21, 2021 51.18 51.25 51.18 51.18 146,603 -0.01(-0.02%)
Jan 20, 2021 51.12 51.24 51.12 51.19 251,797 +0.05(+0.10%)
Jan 19, 2021 51.18 51.19 51.09 51.14 401,296 +0.00(+0.00%)
Jan 15, 2021 51.14 51.21 51.13 51.14 695,000 +0.00(+0.00%)
Jan 14, 2021 51.11 51.22 51.11 51.14 346,793 -0.01(-0.02%)
Jan 13, 2021 51.18 51.27 51.14 51.15 196,012 -0.01(-0.02%)
Jan 12, 2021 51.16 51.22 51.15 51.16 343,362 +0.01(+0.02%)
Jan 11, 2021 51.15 51.18 51.14 51.15 213,502 -0.01(-0.02%)
Jan 08, 2021 51.20 51.21 51.10 51.16 300,900 -0.05(-0.10%)
Jan 07, 2021 51.15 51.23 51.15 51.21 660,065 -0.03(-0.06%)
Jan 06, 2021 51.15 51.26 51.15 51.24 363,522 +0.09(+0.18%)
Jan 05, 2021 51.21 51.23 51.12 51.15 598,802 +0.00(+0.00%)
Jan 04, 2021 51.14 51.29 51.13 51.15 206,314 +0.02(+0.04%)
Dec 31, 2020 51.13 51.13 51.13 55,726 +0.01(+0.02%)
Dec 30, 2020 51.13 51.30 51.10 51.12 55,726 +0.01(+0.02%)
Dec 29, 2020 51.19 51.19 51.09 51.11 417,318 -0.06(-0.12%)
Dec 28, 2020 51.19 51.47 51.06 51.17 87,932 +0.08(+0.16%)
Dec 24, 2020 51.21 51.22 51.02 51.09 246,300 +0.04(+0.08%)
Dec 23, 2020 51.09 51.10 51.02 51.05 1,099,343 +0.61(+1.21%)
Dec 22, 2020 50.59 50.59 50.25 50.44 239,975 -0.02(-0.04%)
Dec 21, 2020 50.27 50.50 50.27 50.46 181,591 +0.17(+0.34%)
Dec 18, 2020 50.28 50.40 50.08 50.29 666,900 +0.04(+0.08%)
Dec 17, 2020 50.34 50.37 50.23 50.25 145,329 -0.02(-0.04%)
Dec 16, 2020 50.26 50.37 50.21 50.27 350,887 +0.02(+0.04%)
Dec 15, 2020 50.31 50.32 50.21 50.25 134,651 +0.00(+0.00%)
Dec 14, 2020 50.80 50.80 50.19 50.25 254,797 -0.02(-0.04%)
Dec 11, 2020 50.32 50.35 50.25 50.27 142,000 -0.07(-0.14%)
Dec 10, 2020 50.36 50.40 50.19 50.34 391,772 +0.05(+0.10%)
Dec 09, 2020 50.40 50.59 50.23 50.29 482,170 -0.11(-0.22%)
Dec 08, 2020 50.16 50.64 50.02 50.40 381,848 +0.24(+0.48%)
Dec 07, 2020 50.15 50.25 50.03 50.16 494,773 +0.01(+0.02%)
Dec 04, 2020 50.10 50.24 50.10 50.15 179,200 +0.04(+0.08%)
Dec 03, 2020 49.96 50.23 49.95 50.11 835,670 +0.14(+0.28%)
Dec 02, 2020 50.06 50.14 49.91 49.97 390,305 -0.08(-0.16%)
Dec 01, 2020 50.08 50.18 49.96 50.05 340,285 -0.03(-0.06%)
Nov 30, 2020 49.95 50.13 49.85 50.08 368,777 +0.08(+0.16%)
Nov 27, 2020 50.00 50.02 49.92 50.00 63,000 +0.05(+0.10%)
Nov 25, 2020 50.00 50.09 49.85 49.95 426,800 +0.00(+0.00%)
Nov 24, 2020 50.88 50.88 49.92 49.95 1,375,909 +0.01(+0.02%)
Nov 23, 2020 50.04 50.12 49.87 49.94 445,569 -0.08(-0.16%)
Nov 20, 2020 50.00 50.14 49.75 50.02 671,800 -0.01(-0.02%)
Nov 19, 2020 50.09 50.18 49.93 50.03 334,946 +0.02(+0.05%)
Nov 18, 2020 50.11 50.23 49.95 50.01 497,911 +0.01(+0.01%)
Nov 17, 2020 50.25 50.35 49.96 50.00 591,982 -0.30(-0.60%)
Nov 16, 2020 50.38 50.57 50.19 50.30 975,634 +0.00(+0.00%)
Nov 13, 2020 50.17 50.39 50.17 50.30 269,100 +0.25(+0.50%)
Nov 12, 2020 50.03 50.20 49.92 50.05 319,008 -0.10(-0.20%)
Nov 11, 2020 50.21 50.40 49.88 50.15 685,873 -0.04(-0.08%)
Nov 10, 2020 50.05 50.37 50.00 50.19 323,914 +0.19(+0.38%)
Nov 09, 2020 50.42 50.60 49.96 50.00 613,174 +0.06(+0.12%)
Nov 06, 2020 49.88 50.15 49.79 49.94 374,900 +0.06(+0.12%)
Nov 05, 2020 49.91 50.23 49.79 49.88 324,913 -0.01(-0.02%)
Nov 04, 2020 50.22 50.22 49.58 49.89 599,280 -0.15(-0.30%)
Nov 03, 2020 50.37 50.43 50.02 50.04 206,991 -0.19(-0.38%)
Nov 02, 2020 50.26 50.62 49.99 50.23 291,254 -0.07(-0.14%)
Oct 30, 2020 49.97 50.34 49.90 50.30 310,100 +0.20(+0.40%)
Oct 29, 2020 50.30 50.30 49.85 50.10 352,242 -0.02(-0.04%)
Oct 28, 2020 49.80 50.34 49.51 50.12 573,280 -0.08(-0.16%)
Oct 27, 2020 50.26 50.43 50.16 50.20 497,551 -0.07(-0.14%)
Oct 26, 2020 50.16 50.70 50.16 50.27 599,635 -0.18(-0.36%)
Oct 23, 2020 50.40 50.55 50.22 50.45 215,900 +0.20(+0.40%)
Oct 22, 2020 50.36 50.47 50.25 50.25 121,227 -0.01(-0.02%)
Oct 21, 2020 50.43 50.58 50.25 50.26 231,362 -0.17(-0.34%)
Oct 20, 2020 50.34 50.45 50.25 50.43 412,101 +0.18(+0.36%)
Oct 19, 2020 50.30 50.49 50.25 50.25 168,920 +0.00(+0.00%)
Oct 16, 2020 50.22 50.54 50.16 50.25 880,900 -0.02(-0.04%)
Oct 15, 2020 50.10 50.28 50.10 50.27 417,393 +0.09(+0.18%)
Oct 14, 2020 50.27 50.42 50.10 50.18 162,153 -0.14(-0.28%)
Oct 13, 2020 50.21 50.49 50.04 50.32 746,282 +0.09(+0.18%)
Oct 12, 2020 50.43 50.43 50.12 50.23 391,241 -0.09(-0.18%)
Oct 09, 2020 50.37 50.51 50.22 50.32 456,100 +0.15(+0.30%)
Oct 08, 2020 50.48 50.48 50.10 50.17 323,121 -0.09(-0.18%)
Oct 07, 2020 50.37 50.84 50.05 50.26 1,585,082 +0.49(+0.98%)
Oct 06, 2020 49.45 49.97 49.41 49.77 394,966 +0.31(+0.63%)
Oct 05, 2020 49.57 49.78 49.25 49.46 493,861 +0.21(+0.43%)
Oct 02, 2020 48.82 49.82 48.46 49.25 352,100 -0.11(-0.22%)
Oct 01, 2020 50.04 50.04 49.10 49.36 320,491 +0.20(+0.41%)
Sep 30, 2020 48.50 49.35 48.50 49.16 806,246 +0.61(+1.26%)
Sep 29, 2020 48.70 48.91 48.50 48.55 272,806 -0.07(-0.14%)
Sep 28, 2020 48.90 49.47 48.60 48.62 434,599 +0.12(+0.25%)
Sep 25, 2020 48.55 48.79 48.37 48.50 364,900 -0.01(-0.02%)
Sep 24, 2020 48.82 49.16 48.41 48.51 631,829 -0.42(-0.86%)
Sep 23, 2020 49.10 49.93 48.87 48.93 647,503 -0.41(-0.83%)
Sep 22, 2020 49.73 49.90 48.55 49.34 778,508 -0.09(-0.18%)
Sep 21, 2020 50.40 50.54 48.47 49.43 1,220,437 -1.08(-2.14%)
Sep 18, 2020 50.79 50.91 50.32 50.51 1,191,200 -0.14(-0.27%)
Sep 17, 2020 50.53 50.86 50.41 50.65 1,805,380 -0.00(-0.01%)
Sep 16, 2020 50.51 50.71 50.41 50.65 1,266,041 +0.30(+0.60%)
Sep 15, 2020 50.63 50.97 50.27 50.35 1,241,675 -0.28(-0.55%)
Sep 14, 2020 50.60 50.82 50.49 50.63 887,818 +0.30(+0.60%)
Sep 11, 2020 50.32 50.48 50.25 50.33 3,492,500 -0.09(-0.18%)
Sep 10, 2020 50.48 50.50 50.00 50.42 5,595,887 +9.92(+24.49%)
Sep 09, 2020 40.27 40.86 39.84 40.50 142,519 +0.64(+1.61%)
Sep 08, 2020 38.95 40.50 38.38 39.86 285,970 +0.36(+0.91%)
Sep 04, 2020 40.37 40.37 38.22 39.50 217,600 -0.37(-0.93%)
Sep 03, 2020 40.91 40.91 38.89 39.87 212,224 -1.25(-3.04%)
Sep 02, 2020 39.74 41.36 39.72 41.12 173,016 +1.33(+3.34%)
Sep 01, 2020 39.65 39.90 39.21 39.79 161,041 +0.25(+0.63%)
Aug 31, 2020 40.48 40.48 39.54 39.54 164,102 -1.08(-2.66%)
Aug 28, 2020 40.86 40.99 40.17 40.62 82,000 +0.09(+0.22%)
Aug 27, 2020 40.48 40.92 40.04 40.53 125,606 +0.25(+0.62%)
Aug 26, 2020 40.10 41.08 39.92 40.28 235,061 +0.51(+1.28%)
Aug 25, 2020 39.99 40.00 39.41 39.77 120,641 -0.04(-0.10%)
Aug 24, 2020 39.51 39.95 38.59 39.81 142,892 +0.80(+2.05%)
Aug 21, 2020 39.64 39.64 38.71 39.01 185,000 -0.58(-1.47%)
Aug 20, 2020 39.86 40.33 39.53 39.59 155,851 -0.66(-1.64%)
Aug 19, 2020 40.51 41.14 40.16 40.25 149,791 -0.06(-0.15%)
Aug 18, 2020 40.29 40.63 39.45 40.31 164,166 +0.05(+0.12%)
Aug 17, 2020 40.74 40.74 39.41 40.26 185,874 +0.14(+0.35%)
Aug 14, 2020 39.72 40.42 39.28 40.12 119,500 +0.09(+0.22%)
Aug 13, 2020 40.40 40.82 39.90 40.03 130,650 -0.55(-1.36%)
Aug 12, 2020 40.59 41.14 40.16 40.58 130,996 +0.41(+1.02%)
Aug 11, 2020 40.10 40.98 39.97 40.17 176,251 +0.29(+0.73%)
Aug 10, 2020 40.94 41.28 39.81 39.88 146,367 -0.82(-2.01%)
Aug 07, 2020 39.48 40.84 39.48 40.70 179,700 +0.94(+2.36%)
Aug 06, 2020 39.60 40.22 39.19 39.76 147,431 +0.43(+1.09%)
Aug 05, 2020 39.66 40.31 38.82 39.33 188,433 +0.18(+0.46%)
Aug 04, 2020 39.52 40.00 38.84 39.15 196,149 -0.48(-1.21%)
Aug 03, 2020 40.87 41.16 38.83 39.63 247,731 -0.97(-2.39%)
Jul 31, 2020 39.95 43.02 37.35 40.60 1,534,000 +5.33(+15.11%)
Jul 30, 2020 33.97 35.35 33.70 35.27 165,517 +0.55(+1.58%)
Jul 29, 2020 33.41 34.82 33.39 34.72 155,590 +1.65(+4.99%)
Jul 28, 2020 33.61 33.80 33.04 33.07 189,629 -0.92(-2.71%)
Jul 27, 2020 32.92 34.04 32.72 33.99 231,301 +1.10(+3.34%)
Jul 24, 2020 33.55 33.93 32.58 32.89 211,400 -1.02(-3.01%)
Jul 23, 2020 32.82 34.56 32.82 33.91 302,805 +0.86(+2.60%)
Jul 22, 2020 32.30 33.41 32.20 33.05 455,729 +0.62(+1.91%)
Jul 21, 2020 33.18 33.60 32.28 32.43 262,438 -0.18(-0.55%)
Jul 20, 2020 32.47 33.17 32.27 32.61 145,093 +0.00(+0.00%)
Jul 17, 2020 32.80 33.13 32.38 32.61 212,500 +0.05(+0.15%)
Jul 16, 2020 32.40 33.05 32.34 32.56 114,963 -0.19(-0.58%)
Jul 15, 2020 31.90 33.43 31.90 32.75 229,061 +1.82(+5.88%)
Jul 14, 2020 30.45 30.98 29.99 30.93 207,094 +0.55(+1.81%)
Jul 13, 2020 31.17 31.72 30.38 30.38 148,732 -0.29(-0.95%)
Jul 10, 2020 30.13 30.77 29.88 30.67 97,600 +0.65(+2.17%)
Jul 09, 2020 30.71 30.71 29.42 30.02 207,496 -0.82(-2.66%)
Jul 08, 2020 30.58 31.04 30.09 30.84 207,953 +0.30(+0.98%)
Jul 07, 2020 31.14 31.71 30.46 30.54 236,325 -0.96(-3.05%)
Jul 06, 2020 32.92 33.04 31.43 31.50 281,240 -0.47(-1.47%)
Jul 02, 2020 32.17 32.69 31.59 31.97 511,000 +0.67(+2.14%)
Jul 01, 2020 32.36 32.81 30.82 31.30 580,710 -1.17(-3.60%)
Jun 30, 2020 31.51 32.54 31.35 32.47 565,166 +0.81(+2.56%)
Jun 29, 2020 31.05 32.04 30.59 31.66 371,933 +1.21(+3.97%)
Jun 26, 2020 31.49 31.68 30.19 30.45 449,300 -1.43(-4.49%)
Jun 25, 2020 30.00 31.89 30.00 31.88 339,723 +1.88(+6.27%)
Jun 24, 2020 30.79 31.23 28.91 30.00 420,360 -1.34(-4.28%)
Jun 23, 2020 31.54 31.88 30.69 31.34 604,066 +0.09(+0.29%)
Jun 22, 2020 32.00 32.07 30.65 31.25 222,722 -0.76(-2.37%)
Jun 19, 2020 32.27 33.23 31.61 32.01 656,900 +0.13(+0.41%)
Jun 18, 2020 31.42 32.22 31.33 31.88 153,803 +0.28(+0.89%)
Jun 17, 2020 33.01 33.01 31.42 31.60 256,918 -1.43(-4.33%)
Jun 16, 2020 33.63 33.81 32.62 33.03 469,579 +1.29(+4.06%)
Jun 15, 2020 29.37 31.82 29.37 31.74 156,317 +1.25(+4.10%)
Jun 12, 2020 30.73 31.69 29.53 30.49 204,900 +1.02(+3.46%)
Jun 11, 2020 31.00 31.53 29.11 29.47 399,629 -3.43(-10.43%)
Jun 10, 2020 31.96 33.69 31.77 32.90 144,490 +0.78(+2.43%)
Jun 09, 2020 34.93 35.15 32.01 32.12 462,863 -3.47(-9.75%)
Jun 08, 2020 35.58 35.90 35.00 35.59 271,000 +0.49(+1.40%)
Jun 05, 2020 34.63 36.11 34.55 35.10 183,200 +1.79(+5.37%)
Jun 04, 2020 32.95 33.76 32.60 33.31 171,793 -0.18(-0.54%)
Jun 03, 2020 31.34 33.69 31.34 33.49 281,604 +2.44(+7.86%)
Jun 02, 2020 30.55 31.39 30.42 31.05 194,592 +0.77(+2.54%)
Jun 01, 2020 30.17 31.53 29.91 30.28 194,499 +0.21(+0.70%)
May 29, 2020 30.00 30.77 29.41 30.07 419,500 +0.22(+0.74%)
May 28, 2020 32.62 32.62 29.59 29.85 290,847 -2.46(-7.61%)
May 27, 2020 29.11 32.52 28.90 32.31 369,340 +3.82(+13.41%)
May 26, 2020 28.59 29.32 28.10 28.49 212,411 +1.04(+3.79%)
May 22, 2020 28.16 28.16 26.68 27.45 179,900 -0.35(-1.26%)
May 21, 2020 28.01 29.15 27.57 27.80 235,886 -0.46(-1.63%)
May 20, 2020 27.87 28.57 27.87 28.26 147,685 +0.88(+3.21%)
May 19, 2020 28.96 29.04 27.36 27.38 325,555 -1.91(-6.52%)
May 18, 2020 29.02 30.38 28.88 29.29 259,825 +1.34(+4.79%)
May 15, 2020 25.26 28.87 25.07 27.95 708,800 +2.76(+10.96%)
May 14, 2020 25.66 25.66 21.74 25.19 1,703,161 -6.57(-20.69%)
May 13, 2020 33.49 34.40 29.87 31.76 269,093 -1.92(-5.70%)
May 12, 2020 34.36 34.39 33.40 33.68 271,325 -0.66(-1.92%)
May 11, 2020 34.42 35.14 33.19 34.34 208,345 -0.68(-1.94%)
May 08, 2020 34.89 35.05 34.08 35.02 123,800 +0.92(+2.70%)
May 07, 2020 33.35 34.18 32.88 34.10 151,617 +1.41(+4.31%)
May 06, 2020 32.45 33.32 31.72 32.69 126,081 +0.35(+1.08%)
May 05, 2020 32.63 32.88 31.89 32.34 238,488 +0.44(+1.38%)
May 04, 2020 31.97 32.26 31.11 31.90 137,086 -0.64(-1.97%)
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.