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 (%)
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%)
Sep 01, 2016 26.13 26.32 25.03 26.21 506,320 -0.02(-0.08%)
Aug 31, 2016 25.84 26.36 24.86 26.23 717,687 +0.30(+1.16%)
Aug 30, 2016 25.33 26.08 25.06 25.93 567,664 +0.69(+2.73%)
Aug 29, 2016 24.48 25.30 24.42 25.24 489,928 +0.81(+3.32%)
Aug 26, 2016 23.55 24.52 23.55 24.43 372,174 +0.88(+3.74%)
Aug 25, 2016 23.40 23.76 23.08 23.55 310,585 +0.01(+0.04%)
Aug 24, 2016 22.56 23.76 22.55 23.54 618,769 +0.87(+3.84%)
Aug 23, 2016 21.57 22.78 21.57 22.67 375,417 +1.21(+5.64%)
Aug 22, 2016 21.22 21.56 20.88 21.46 339,280 +0.11(+0.52%)
Aug 19, 2016 21.35 21.38 21.01 21.35 297,392 +0.00(+0.00%)
Aug 18, 2016 21.40 21.53 20.74 21.35 332,755 -0.09(-0.42%)
Aug 17, 2016 21.45 21.80 21.21 21.44 449,068 +0.05(+0.23%)
Aug 16, 2016 22.00 22.00 21.23 21.39 322,162 -0.65(-2.95%)
Aug 15, 2016 22.03 22.39 21.94 22.04 291,436 -0.08(-0.36%)
Aug 12, 2016 22.49 22.49 22.00 22.12 136,925 -0.35(-1.56%)
Aug 11, 2016 22.58 22.81 22.21 22.47 178,475 -0.13(-0.58%)
Aug 10, 2016 22.43 22.86 21.66 22.60 420,689 +0.17(+0.76%)
Aug 09, 2016 24.00 24.75 22.31 22.43 650,189 -3.95(-14.97%)
Aug 08, 2016 26.95 27.20 26.21 26.38 287,209 -0.47(-1.75%)
Aug 05, 2016 26.57 27.14 26.44 26.85 131,395 +0.54(+2.05%)
Aug 04, 2016 27.36 27.66 26.09 26.31 211,419 -0.95(-3.48%)
Aug 03, 2016 27.19 27.31 26.93 27.26 181,207 +0.17(+0.63%)
Aug 02, 2016 27.75 27.77 26.96 27.09 166,027 -0.62(-2.24%)
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.