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 (%)
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%)
May 01, 2020 32.53 32.75 31.61 32.54 156,700 -0.46(-1.39%)
Apr 30, 2020 34.58 34.69 32.76 33.00 228,932 -2.19(-6.22%)
Apr 29, 2020 34.25 35.56 33.90 35.19 234,266 +2.29(+6.96%)
Apr 28, 2020 32.47 33.17 31.99 32.90 157,621 +1.22(+3.85%)
Apr 27, 2020 30.92 31.76 30.67 31.68 205,242 +1.18(+3.87%)
Apr 24, 2020 30.28 30.77 29.91 30.50 123,900 +0.37(+1.23%)
Apr 23, 2020 30.54 30.93 29.71 30.13 170,870 -0.12(-0.40%)
Apr 22, 2020 30.93 31.00 30.09 30.25 90,082 +0.11(+0.36%)
Apr 21, 2020 30.20 30.90 29.52 30.14 165,980 -0.99(-3.18%)
Apr 20, 2020 30.84 31.64 30.39 31.13 138,645 -0.28(-0.89%)
Apr 17, 2020 31.03 32.09 31.03 31.41 210,700 +1.39(+4.63%)
Apr 16, 2020 29.54 30.50 28.83 30.02 270,133 +0.23(+0.77%)
Apr 15, 2020 30.65 30.65 29.57 29.79 252,172 -2.27(-7.08%)
Apr 14, 2020 32.31 32.66 31.60 32.06 236,896 +0.74(+2.36%)
Apr 13, 2020 32.32 32.32 30.61 31.32 143,375 -1.39(-4.25%)
Apr 09, 2020 30.91 33.88 30.89 32.71 262,500 +2.76(+9.22%)
Apr 08, 2020 29.28 30.04 28.42 29.95 184,857 +1.49(+5.24%)
Apr 07, 2020 28.01 29.80 27.72 28.46 349,486 +1.26(+4.63%)
Apr 06, 2020 24.01 27.47 24.01 27.20 255,440 +4.07(+17.60%)
Apr 03, 2020 27.11 27.11 22.71 23.13 320,600 -3.89(-14.40%)
Apr 02, 2020 26.47 28.18 25.86 27.02 183,048 +0.26(+0.97%)
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.