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 (%)
Nov 30, 2016 22.66 22.66 22.08 22.22 327,522 -0.24(-1.07%)
Nov 29, 2016 22.65 23.19 22.40 22.46 466,573 -0.10(-0.44%)
Nov 28, 2016 21.66 22.68 21.61 22.56 439,399 +0.82(+3.77%)
Nov 25, 2016 21.70 21.82 21.30 21.74 123,302 +0.02(+0.09%)
Nov 23, 2016 21.72 21.72 21.72 0 +0.26(+1.21%)
Nov 22, 2016 19.78 21.50 19.66 21.46 1,123,806 +1.71(+8.66%)
Nov 21, 2016 19.76 19.94 19.50 19.75 326,182 -0.01(-0.05%)
Nov 18, 2016 19.84 19.89 19.54 19.76 564,890 -0.06(-0.30%)
Nov 17, 2016 19.75 19.93 19.66 19.82 594,891 +0.25(+1.28%)
Nov 16, 2016 19.08 19.79 19.05 19.57 835,252 +0.47(+2.46%)
Nov 15, 2016 19.87 19.87 18.94 19.10 375,312 -0.80(-4.02%)
Nov 14, 2016 20.20 20.22 19.62 19.90 1,023,974 -0.06(-0.30%)
Nov 11, 2016 19.84 20.69 19.01 19.96 959,634 +0.18(+0.91%)
Nov 10, 2016 18.06 20.40 18.06 19.78 1,281,144 +0.98(+5.21%)
Nov 09, 2016 18.45 18.95 18.03 18.80 553,423 -0.12(-0.63%)
Nov 08, 2016 19.50 19.58 18.87 18.92 184,166 -0.57(-2.92%)
Nov 07, 2016 19.54 20.08 19.16 19.49 547,564 +0.38(+1.99%)
Nov 04, 2016 18.71 19.37 18.62 19.11 634,541 +0.62(+3.35%)
Nov 03, 2016 19.28 19.28 18.44 18.49 195,443 -0.68(-3.55%)
Nov 02, 2016 19.23 19.51 19.16 19.17 206,982 -0.04(-0.21%)
Nov 01, 2016 18.91 19.29 18.82 19.21 355,971 +0.27(+1.43%)
Oct 31, 2016 19.39 19.39 18.87 18.94 178,376 -0.42(-2.17%)
Oct 28, 2016 19.64 19.87 19.32 19.36 124,696 -0.27(-1.38%)
Oct 27, 2016 20.37 20.37 19.55 19.63 258,798 -0.67(-3.30%)
Oct 26, 2016 20.66 20.88 20.21 20.30 130,376 -0.44(-2.12%)
Oct 25, 2016 21.25 21.33 20.69 20.74 121,006 -0.55(-2.58%)
Oct 24, 2016 21.25 21.48 21.06 21.29 252,722 +0.22(+1.04%)
Oct 21, 2016 21.26 21.33 20.86 21.07 165,375 -0.32(-1.50%)
Oct 20, 2016 21.66 21.66 20.98 21.39 253,608 -0.28(-1.29%)
Oct 19, 2016 21.83 21.99 21.65 21.67 127,095 -0.17(-0.78%)
Oct 18, 2016 22.01 22.25 21.79 21.84 113,889 -0.14(-0.64%)
Oct 17, 2016 22.00 22.39 21.88 21.98 131,311 +0.11(+0.50%)
Oct 14, 2016 21.98 22.46 21.86 21.87 168,277 -0.02(-0.09%)
Oct 13, 2016 22.13 22.33 21.84 21.89 278,398 -0.51(-2.28%)
Oct 12, 2016 22.70 22.79 22.31 22.40 123,768 -0.23(-1.02%)
Oct 11, 2016 23.47 23.68 22.61 22.63 149,955 -0.84(-3.58%)
Oct 10, 2016 22.83 23.66 22.83 23.47 193,386 +0.62(+2.71%)
Oct 07, 2016 23.59 23.59 22.67 22.85 366,492 -0.76(-3.22%)
Oct 06, 2016 23.73 23.88 23.32 23.61 148,459 -0.20(-0.84%)
Oct 05, 2016 22.99 24.50 22.93 23.81 491,989 +0.98(+4.29%)
Oct 04, 2016 23.78 24.03 22.69 22.83 210,958 -0.94(-3.95%)
Oct 03, 2016 24.67 24.82 23.75 23.77 183,266 -0.91(-3.69%)
Sep 30, 2016 24.76 24.98 24.20 24.68 526,246 +0.01(+0.04%)
Sep 29, 2016 24.10 25.24 24.10 24.67 397,333 +0.63(+2.62%)
Sep 28, 2016 24.09 24.24 23.95 24.04 210,896 -0.02(-0.08%)
Sep 27, 2016 24.24 24.59 23.96 24.06 174,041 -0.26(-1.07%)
Sep 26, 2016 24.27 24.35 23.84 24.32 217,375 -0.03(-0.12%)
Sep 23, 2016 25.06 25.22 24.33 24.35 223,667 -0.79(-3.14%)
Sep 22, 2016 25.24 25.45 25.07 25.14 220,309 -0.02(-0.08%)
Sep 21, 2016 25.10 25.66 25.02 25.16 197,796 +0.05(+0.20%)
Sep 20, 2016 25.07 25.21 24.74 25.11 487,794 +0.21(+0.84%)
Sep 19, 2016 24.64 25.05 24.64 24.90 249,733 +0.32(+1.30%)
Sep 16, 2016 25.12 25.23 24.56 24.58 366,211 -0.59(-2.34%)
Sep 15, 2016 25.00 25.45 23.76 25.17 391,020 +0.21(+0.84%)
Sep 14, 2016 25.39 25.39 24.82 24.96 270,339 -0.40(-1.58%)
Sep 13, 2016 25.88 26.26 25.23 25.36 357,761 -0.84(-3.21%)
Sep 12, 2016 25.75 26.33 25.47 26.20 296,292 +0.52(+2.02%)
Sep 09, 2016 25.75 26.31 25.51 25.68 414,171 -0.23(-0.89%)
Sep 08, 2016 25.74 26.20 25.45 25.91 380,140 -0.04(-0.15%)
Sep 07, 2016 26.10 26.36 25.82 25.95 364,451 -0.20(-0.76%)
Sep 06, 2016 26.16 26.33 25.76 26.15 495,035 -0.04(-0.15%)
Sep 02, 2016 26.32 26.19 26.19 26.19 256,500 -0.02(-0.08%)
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.