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 (%)
Apr 30, 2008 10.90 11.14 10.88 11.09 151,789 +0.18(+1.65%)
Apr 29, 2008 10.79 10.91 10.70 10.91 28,916 +0.06(+0.55%)
Apr 28, 2008 10.50 11.04 10.44 10.85 37,493 +0.38(+3.63%)
Apr 25, 2008 10.28 10.48 10.05 10.47 20,960 +0.00(+0.00%)
Apr 24, 2008 10.01 10.59 9.770 10.47 31,739 +0.47(+4.70%)
Apr 23, 2008 10.00 10.00 9.820 10.00 32,679 +0.01(+0.10%)
Apr 22, 2008 9.950 10.00 9.230 9.990 56,540 +0.01(+0.10%)
Apr 21, 2008 9.860 10.00 9.600 9.980 96,638 +0.06(+0.60%)
Apr 18, 2008 9.030 9.920 9.020 9.920 78,062 +0.92(+10.22%)
Apr 17, 2008 9.250 9.250 8.990 9.000 131,334 -0.17(-1.85%)
Apr 16, 2008 9.310 9.480 9.000 9.170 58,002 -0.06(-0.65%)
Apr 15, 2008 9.480 9.540 9.110 9.230 103,313 -0.19(-2.02%)
Apr 14, 2008 9.460 9.630 9.325 9.420 68,079 -0.01(-0.11%)
Apr 11, 2008 9.400 9.700 9.210 9.430 96,815 -0.17(-1.77%)
Apr 10, 2008 9.160 9.660 8.990 9.600 93,030 +0.41(+4.46%)
Apr 09, 2008 8.880 9.420 8.880 9.190 298,093 +0.35(+3.96%)
Apr 08, 2008 9.100 9.370 8.740 8.840 181,731 -0.22(-2.43%)
Apr 07, 2008 9.060 9.480 8.990 9.060 177,512 -0.23(-2.48%)
Apr 04, 2008 9.080 9.290 8.950 9.290 147,221 +0.27(+2.99%)
Apr 03, 2008 9.090 9.240 8.900 9.020 88,928 -0.10(-1.10%)
Apr 02, 2008 9.390 9.430 8.980 9.120 44,148 -0.41(-4.30%)
Apr 01, 2008 9.890 9.890 9.080 9.530 184,150 -0.23(-2.36%)
Mar 31, 2008 9.400 9.930 9.010 9.760 151,105 +0.43(+4.61%)
Mar 28, 2008 9.520 9.570 9.110 9.330 35,575 -0.15(-1.58%)
Mar 27, 2008 9.380 9.670 9.195 9.480 98,241 +0.09(+0.96%)
Mar 26, 2008 9.420 9.660 8.880 9.390 104,654 -0.05(-0.53%)
Mar 25, 2008 9.150 9.700 9.150 9.440 90,434 +0.42(+4.66%)
Mar 24, 2008 9.320 9.550 8.810 9.020 131,149 -0.27(-2.91%)
Mar 21, 2008 9.590 9.590 8.550 9.290 170,428 +0.00(+0.00%)
Mar 20, 2008 9.590 9.590 8.550 9.290 170,428 -0.28(-2.93%)
Mar 19, 2008 9.790 9.790 9.430 9.570 123,186 -0.34(-3.43%)
Mar 18, 2008 10.33 10.33 9.790 9.910 55,392 -0.16(-1.59%)
Mar 17, 2008 10.48 10.49 9.260 10.07 76,899 -0.64(-5.98%)
Mar 14, 2008 11.00 11.00 10.65 10.71 119,997 -0.29(-2.64%)
Mar 13, 2008 10.40 11.00 9.960 11.00 110,872 +0.55(+5.26%)
Mar 12, 2008 10.47 10.59 10.36 10.45 169,876 -0.32(-2.97%)
Mar 11, 2008 10.16 11.03 10.16 10.77 52,569 +0.78(+7.81%)
Mar 10, 2008 9.980 10.08 9.980 9.990 31,474 +0.01(+0.10%)
Mar 07, 2008 10.00 10.22 9.810 9.980 63,514 -0.15(-1.48%)
Mar 06, 2008 10.46 10.74 10.09 10.13 57,933 -0.37(-3.52%)
Mar 05, 2008 10.75 10.85 10.35 10.50 178,196 -0.36(-3.31%)
Mar 04, 2008 10.69 10.96 10.47 10.86 93,406 -0.11(-1.00%)
Mar 03, 2008 10.93 11.13 10.83 10.97 50,526 +0.04(+0.37%)
Feb 29, 2008 11.23 11.37 10.93 10.93 543,618 -0.13(-1.18%)
Feb 28, 2008 10.56 11.11 10.56 11.06 146,265 +0.31(+2.88%)
Feb 27, 2008 10.84 10.96 10.25 10.75 202,039 +0.05(+0.47%)
Feb 26, 2008 10.80 10.98 10.55 10.70 217,385 -0.03(-0.28%)
Feb 25, 2008 10.99 10.99 10.38 10.73 91,033 -0.11(-1.01%)
Feb 22, 2008 10.77 10.84 10.38 10.84 130,155 +0.04(+0.37%)
Feb 21, 2008 10.91 11.05 10.50 10.80 197,030 +0.00(+0.00%)
Feb 20, 2008 10.56 10.88 10.47 10.80 297,072 +0.01(+0.09%)
Feb 19, 2008 12.10 12.10 10.54 10.79 911,328 -1.65(-13.26%)
Feb 18, 2008 12.29 12.50 12.21 12.44 19,079 +0.00(+0.00%)
Feb 15, 2008 12.29 12.50 12.21 12.44 19,079 +0.01(+0.08%)
Feb 14, 2008 12.86 13.13 12.12 12.43 18,692 -0.76(-5.76%)
Feb 13, 2008 12.79 13.19 12.75 13.19 5,702 +0.39(+3.05%)
Feb 12, 2008 13.00 13.14 12.79 12.80 4,835 +0.06(+0.47%)
Feb 11, 2008 12.77 12.80 12.65 12.74 5,720 +0.02(+0.16%)
Feb 08, 2008 12.77 12.98 12.36 12.72 175,423 +0.38(+3.08%)
Feb 07, 2008 12.46 12.71 12.25 12.34 10,357 -0.26(-2.06%)
Feb 06, 2008 13.76 13.76 12.22 12.60 28,849 -1.02(-7.49%)
Feb 05, 2008 14.46 15.11 13.62 13.62 28,550 -1.19(-8.04%)
Feb 04, 2008 15.18 15.18 14.63 14.81 12,785 +0.54(+3.78%)
Feb 01, 2008 14.96 15.00 14.01 14.27 16,413 -0.66(-4.42%)
Jan 31, 2008 14.55 15.29 14.50 14.93 14,169 +0.29(+1.98%)
Jan 30, 2008 14.80 15.59 14.64 14.64 9,951 +0.02(+0.14%)
Jan 29, 2008 14.26 14.95 14.18 14.62 5,391 +0.20(+1.39%)
Jan 28, 2008 13.63 14.42 13.48 14.42 12,689 +0.45(+3.22%)
Jan 25, 2008 12.85 14.09 12.85 13.97 14,722 +1.33(+10.52%)
Jan 24, 2008 13.29 13.54 12.15 12.64 15,868 -0.67(-5.03%)
Jan 23, 2008 13.25 13.31 12.53 13.31 7,241 -0.10(-0.75%)
Jan 22, 2008 14.05 14.05 13.27 13.41 13,108 -1.20(-8.21%)
Jan 21, 2008 14.74 15.13 14.20 14.61 11,756 +0.00(+0.00%)
Jan 18, 2008 14.74 15.13 14.20 14.61 11,756 -0.23(-1.55%)
Jan 17, 2008 15.54 15.54 14.84 14.84 3,022 -0.73(-4.69%)
Jan 16, 2008 15.28 15.60 14.93 15.57 11,695 +0.32(+2.10%)
Jan 15, 2008 15.27 15.37 14.97 15.25 33,423 -0.10(-0.65%)
Jan 14, 2008 15.31 15.50 15.27 15.35 12,411 +0.03(+0.20%)
Jan 11, 2008 15.09 15.39 14.60 15.32 43,382 -0.01(-0.07%)
Jan 10, 2008 14.17 15.64 14.17 15.33 18,180 +0.86(+5.94%)
Jan 09, 2008 14.24 14.64 14.24 14.47 12,271 +0.08(+0.56%)
Jan 08, 2008 16.25 16.70 14.33 14.39 24,279 -2.07(-12.58%)
Jan 07, 2008 15.24 16.46 15.24 16.46 4,511 +1.22(+8.01%)
Jan 04, 2008 15.52 15.73 15.12 15.24 12,394 -0.63(-3.97%)
Jan 03, 2008 15.83 16.83 15.75 15.87 11,084 +0.01(+0.06%)
Jan 02, 2008 17.07 17.07 15.55 15.86 8,007 -1.47(-8.48%)
Jan 01, 2008 18.01 18.01 16.83 17.33 9,733 +0.00(+0.00%)
Dec 31, 2007 18.01 18.01 16.83 17.33 9,733 -0.70(-3.88%)
Dec 28, 2007 18.89 18.89 18.00 18.03 6,587 -0.55(-2.96%)
Dec 27, 2007 18.54 18.90 18.08 18.58 46,536 -0.02(-0.11%)
Dec 26, 2007 16.56 18.61 16.49 18.60 16,013 +1.69(+9.99%)
Dec 24, 2007 16.24 17.00 15.99 16.91 4,753 +0.84(+5.23%)
Dec 21, 2007 15.23 16.24 15.23 16.07 42,250 +1.15(+7.71%)
Dec 20, 2007 15.03 15.24 14.75 14.92 11,111 +0.11(+0.74%)
Dec 19, 2007 14.53 15.00 14.26 14.81 113,859 +0.33(+2.28%)
Dec 18, 2007 13.48 14.54 13.20 14.48 41,673 +1.17(+8.79%)
Dec 17, 2007 13.50 13.52 13.11 13.31 12,941 -0.35(-2.56%)
Dec 14, 2007 14.22 14.22 13.07 13.66 7,768 -0.59(-4.14%)
Dec 13, 2007 13.04 14.47 13.02 14.25 15,374 +1.05(+7.95%)
Dec 12, 2007 13.00 13.20 12.92 13.20 43,215 +0.36(+2.80%)
Dec 11, 2007 13.25 13.25 12.71 12.84 57,814 -0.47(-3.53%)
Dec 10, 2007 14.20 14.31 12.57 13.31 93,327 -0.74(-5.27%)
Dec 07, 2007 14.89 14.89 13.80 14.05 100,518 -1.17(-7.69%)
Dec 06, 2007 14.71 15.45 14.63 15.22 88,157 +0.33(+2.22%)
Dec 05, 2007 15.48 15.50 14.25 14.89 22,939 -0.44(-2.87%)
Dec 04, 2007 16.69 16.69 15.25 15.33 11,423 -1.55(-9.18%)
Dec 03, 2007 17.68 17.83 16.88 16.88 20,811 -0.79(-4.47%)
Nov 30, 2007 17.88 18.23 17.67 17.67 26,363 -0.49(-2.70%)
Nov 29, 2007 17.62 18.16 17.62 18.16 9,944 -0.10(-0.55%)
Nov 28, 2007 17.30 18.43 17.30 18.26 16,056 +1.26(+7.41%)
Nov 27, 2007 16.97 17.41 16.95 17.00 17,843 -0.42(-2.41%)
Nov 26, 2007 17.67 18.06 16.55 17.42 20,849 -0.26(-1.47%)
Nov 23, 2007 17.99 18.48 17.64 17.68 6,602 -0.46(-2.54%)
Nov 21, 2007 17.93 18.25 17.80 18.14 65,259 -0.22(-1.20%)
Nov 20, 2007 18.48 18.50 17.90 18.36 69,609 -0.08(-0.43%)
Nov 19, 2007 18.51 18.66 17.86 18.44 7,643 -0.09(-0.49%)
Nov 16, 2007 18.59 18.85 17.73 18.53 29,214 +0.09(+0.49%)
Nov 15, 2007 19.14 19.55 18.11 18.44 124,409 -0.38(-2.02%)
Nov 14, 2007 19.50 19.50 18.54 18.82 12,757 -0.78(-3.98%)
Nov 13, 2007 19.22 19.64 18.60 19.60 17,374 +0.98(+5.26%)
Nov 12, 2007 18.73 18.89 18.28 18.62 21,421 +0.28(+1.53%)
Nov 09, 2007 18.00 18.62 17.06 18.34 20,748 -0.15(-0.81%)
Nov 08, 2007 18.09 18.51 17.82 18.49 19,688 +0.38(+2.10%)
Nov 07, 2007 18.19 19.15 17.87 18.11 134,335 -0.30(-1.63%)
Nov 06, 2007 18.00 19.01 17.75 18.41 35,893 +0.10(+0.55%)
Nov 05, 2007 18.14 19.01 18.02 18.31 121,577 -0.06(-0.33%)
Nov 02, 2007 19.12 19.20 18.20 18.37 70,862 -0.37(-1.97%)
Nov 01, 2007 18.40 19.75 18.08 18.74 104,141 -0.40(-2.09%)
Oct 31, 2007 17.50 19.97 17.41 19.14 76,052 +1.83(+10.57%)
Oct 30, 2007 17.31 17.86 16.74 17.31 17,455 +0.01(+0.06%)
Oct 29, 2007 17.04 17.35 16.58 17.30 8,964 +0.17(+0.99%)
Oct 26, 2007 16.68 17.22 16.45 17.13 10,384 +0.90(+5.55%)
Oct 25, 2007 16.68 16.70 16.10 16.23 53,445 -0.38(-2.29%)
Oct 24, 2007 16.78 17.22 16.61 16.61 12,146 -0.35(-2.06%)
Oct 23, 2007 16.22 17.09 15.87 16.96 13,994 +1.00(+6.27%)
Oct 22, 2007 16.11 16.40 15.90 15.96 9,000 -0.38(-2.33%)
Oct 19, 2007 16.55 16.61 16.32 16.34 29,984 -0.23(-1.39%)
Oct 18, 2007 16.49 16.57 16.13 16.57 15,739 +0.05(+0.30%)
Oct 17, 2007 16.45 16.52 16.23 16.52 17,441 +0.22(+1.35%)
Oct 16, 2007 15.48 16.37 15.48 16.30 69,244 +0.76(+4.89%)
Oct 15, 2007 15.87 15.87 15.03 15.54 19,360 -0.17(-1.08%)
Oct 12, 2007 16.30 16.30 15.36 15.71 22,912 -0.71(-4.32%)
Oct 11, 2007 16.50 16.87 16.30 16.42 192,769 -0.23(-1.38%)
Oct 10, 2007 16.40 16.70 16.37 16.65 64,488 +0.38(+2.34%)
Oct 09, 2007 16.70 16.72 15.69 16.27 18,168 -0.23(-1.39%)
Oct 08, 2007 17.00 17.01 16.35 16.50 10,316 -0.05(-0.30%)
Oct 05, 2007 17.25 18.37 16.50 16.55 41,036 -0.47(-2.76%)
Oct 04, 2007 17.23 18.90 16.57 17.02 73,254 +0.11(+0.65%)
Oct 03, 2007 16.12 18.10 15.01 16.91 94,746 +0.66(+4.06%)
Oct 02, 2007 14.83 16.25 14.80 16.25 16,436 +1.21(+8.05%)
Oct 01, 2007 14.60 15.48 14.50 15.04 26,767 +0.04(+0.27%)
Sep 28, 2007 14.58 15.99 14.00 15.00 421,105 +0.25(+1.69%)
Sep 27, 2007 15.49 15.49 14.20 14.75 81,830 -0.39(-2.58%)
Sep 26, 2007 14.77 15.21 14.77 15.14 5,450 +0.49(+3.34%)
Sep 25, 2007 14.98 15.05 14.51 14.65 25,473 -0.36(-2.40%)
Sep 24, 2007 15.68 15.76 15.00 15.01 7,929 -0.49(-3.16%)
Sep 21, 2007 14.81 15.50 14.81 15.50 16,905 +0.37(+2.45%)
Sep 20, 2007 14.85 15.60 14.73 15.13 19,709 +0.28(+1.89%)
Sep 19, 2007 15.00 15.00 14.37 14.85 18,593 +0.02(+0.13%)
Sep 18, 2007 15.15 15.15 14.65 14.83 28,309 -0.26(-1.72%)
Sep 17, 2007 14.84 15.22 14.28 15.09 65,675 +0.74(+5.16%)
Sep 14, 2007 14.20 14.84 14.02 14.35 8,900 -0.15(-1.03%)
Sep 13, 2007 14.36 14.50 14.31 14.50 4,578 +0.19(+1.33%)
Sep 12, 2007 14.23 14.31 13.50 14.31 32,067 +1.10(+8.33%)
Sep 11, 2007 13.17 13.99 13.00 13.21 12,568 -0.05(-0.38%)
Sep 10, 2007 13.36 13.40 13.08 13.26 2,180 -0.14(-1.04%)
Sep 07, 2007 13.76 13.79 13.40 13.40 6,513 -0.60(-4.29%)
Sep 06, 2007 14.46 14.46 13.85 14.00 6,070 -0.30(-2.10%)
Sep 05, 2007 15.49 15.49 13.77 14.30 43,312 -1.19(-7.68%)
Sep 04, 2007 14.11 15.49 14.11 15.49 56,891 +1.31(+9.24%)
Aug 31, 2007 14.19 14.19 14.02 14.18 3,221 -0.01(-0.07%)
Aug 30, 2007 13.00 14.19 13.00 14.19 96,779 +0.89(+6.69%)
Aug 29, 2007 13.55 13.85 12.75 13.30 80,877 -0.06(-0.45%)
Aug 28, 2007 14.00 14.00 13.36 13.36 102,479 -0.47(-3.40%)
Aug 27, 2007 14.00 14.00 13.83 13.83 1,200 -0.33(-2.33%)
Aug 24, 2007 14.10 14.16 13.67 14.16 11,645 +0.06(+0.43%)
Aug 23, 2007 13.88 14.10 13.51 14.10 41,644 +0.38(+2.77%)
Aug 22, 2007 14.22 14.22 13.29 13.72 43,465 -0.03(-0.22%)
Aug 21, 2007 11.85 13.75 11.85 13.75 98,551 +1.90(+16.03%)
Aug 20, 2007 12.00 12.01 11.75 11.85 24,250 -0.14(-1.17%)
Aug 17, 2007 11.04 12.22 11.04 11.99 148,343 +0.34(+2.92%)
Aug 16, 2007 12.20 12.44 11.54 11.65 43,882 -0.44(-3.64%)
Aug 15, 2007 13.51 13.70 12.01 12.09 41,755 -1.69(-12.26%)
Aug 14, 2007 13.72 14.11 13.25 13.78 130,909 +0.40(+2.99%)
Aug 13, 2007 13.57 13.75 13.26 13.38 66,329 +0.16(+1.21%)
Aug 10, 2007 13.02 13.64 13.00 13.22 109,465 -0.58(-4.20%)
Aug 09, 2007 12.50 14.24 12.50 13.80 145,118 +0.46(+3.45%)
Aug 08, 2007 13.00 13.70 12.61 13.34 326,709 +0.60(+4.71%)
Aug 07, 2007 12.10 12.85 12.00 12.74 172,170 +0.34(+2.74%)
Aug 06, 2007 12.10 12.50 12.00 12.40 199,639 +0.54(+4.55%)
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.