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 (%)
Sep 30, 2015 51.26 51.92 50.67 51.31 195,454 +0.60(+1.18%)
Sep 29, 2015 51.58 51.64 49.84 50.71 233,516 -0.90(-1.74%)
Sep 28, 2015 52.53 52.68 51.24 51.61 222,553 -0.95(-1.81%)
Sep 25, 2015 53.10 53.27 52.34 52.56 150,635 -0.03(-0.06%)
Sep 24, 2015 52.82 53.77 51.90 52.59 144,331 -0.64(-1.20%)
Sep 23, 2015 52.84 53.54 52.58 53.23 135,183 +0.58(+1.10%)
Sep 22, 2015 52.41 52.70 51.73 52.65 142,835 -0.29(-0.55%)
Sep 21, 2015 52.54 53.95 52.54 52.94 135,262 +0.64(+1.22%)
Sep 18, 2015 52.72 53.32 51.93 52.30 598,457 -1.08(-2.02%)
Sep 17, 2015 52.91 53.92 52.91 53.38 193,980 +0.35(+0.66%)
Sep 16, 2015 52.97 53.24 52.76 53.03 148,429 +0.23(+0.44%)
Sep 15, 2015 52.74 53.26 52.44 52.80 188,690 -0.08(-0.15%)
Sep 14, 2015 53.70 53.70 52.66 52.88 117,488 -0.60(-1.12%)
Sep 11, 2015 52.70 53.69 52.55 53.48 116,317 +0.30(+0.56%)
Sep 10, 2015 52.65 53.45 52.44 53.18 125,207 +0.47(+0.89%)
Sep 09, 2015 53.98 54.27 52.59 52.71 174,819 -0.71(-1.33%)
Sep 08, 2015 52.77 53.94 51.95 53.42 238,208 +1.34(+2.57%)
Sep 04, 2015 51.57 52.08 52.08 52.08 150,500 -0.13(-0.25%)
Sep 03, 2015 53.62 54.14 52.01 52.21 213,176 -1.02(-1.92%)
Sep 02, 2015 52.08 53.46 51.40 53.23 295,160 +1.45(+2.80%)
Sep 01, 2015 51.98 52.87 51.39 51.78 167,034 -1.14(-2.15%)
Aug 31, 2015 52.35 53.28 51.78 52.92 307,913 +0.58(+1.11%)
Aug 28, 2015 50.57 52.75 50.37 52.34 183,904 +1.47(+2.89%)
Aug 27, 2015 50.46 51.10 49.34 50.87 166,882 +0.62(+1.23%)
Aug 26, 2015 49.54 50.37 48.35 50.25 150,217 +1.72(+3.54%)
Aug 25, 2015 49.96 50.30 48.50 48.53 222,405 -0.53(-1.08%)
Aug 24, 2015 46.64 49.79 46.64 49.06 344,535 +0.42(+0.86%)
Aug 21, 2015 48.03 49.93 48.82 48.64 192,374 -0.18(-0.37%)
Aug 20, 2015 48.52 49.71 48.15 48.82 187,240 +0.54(+1.12%)
Aug 19, 2015 48.64 49.13 48.23 48.28 115,888 -0.80(-1.63%)
Aug 18, 2015 49.68 50.30 48.94 49.08 115,478 -0.59(-1.19%)
Aug 17, 2015 49.99 50.17 48.51 49.67 199,881 -0.59(-1.17%)
Aug 14, 2015 49.25 50.58 49.24 50.26 232,163 +1.14(+2.32%)
Aug 13, 2015 49.59 49.77 48.88 49.12 61,497 -0.41(-0.83%)
Aug 12, 2015 50.26 50.26 48.72 49.53 80,634 -0.97(-1.92%)
Aug 11, 2015 49.91 50.74 49.89 50.50 139,337 +0.40(+0.80%)
Aug 10, 2015 49.86 50.31 49.72 50.10 144,524 +0.53(+1.07%)
Aug 07, 2015 48.67 49.60 48.34 49.57 134,140 +0.63(+1.29%)
Aug 06, 2015 49.11 49.45 48.64 48.94 304,190 -0.23(-0.47%)
Aug 05, 2015 48.43 49.35 48.43 49.17 208,730 +0.82(+1.70%)
Aug 04, 2015 47.47 48.68 47.33 48.35 264,908 +0.64(+1.34%)
Aug 03, 2015 47.85 48.13 47.28 47.71 123,634 -0.23(-0.48%)
Jul 31, 2015 48.14 48.45 47.75 47.94 152,709 -0.03(-0.06%)
Jul 30, 2015 47.19 48.17 46.90 47.97 230,689 +0.85(+1.80%)
Jul 29, 2015 49.27 52.39 46.56 47.12 406,850 -1.58(-3.24%)
Jul 28, 2015 49.29 49.29 48.05 48.70 211,999 -0.27(-0.55%)
Jul 27, 2015 49.45 49.87 48.61 48.97 147,234 -0.64(-1.29%)
Jul 24, 2015 51.11 51.13 49.43 49.61 108,447 -1.56(-3.05%)
Jul 23, 2015 51.75 51.75 50.89 51.17 140,119 -0.48(-0.93%)
Jul 22, 2015 51.13 52.03 51.13 51.65 75,071 +0.24(+0.47%)
Jul 21, 2015 51.88 52.47 51.13 51.41 97,169 -0.49(-0.94%)
Jul 20, 2015 51.76 52.95 51.51 51.90 124,710 +0.41(+0.80%)
Jul 17, 2015 51.62 51.76 51.18 51.49 85,825 +0.08(+0.16%)
Jul 16, 2015 51.22 51.64 50.77 51.41 91,053 +0.24(+0.47%)
Jul 15, 2015 51.45 51.60 50.90 51.17 61,975 -0.33(-0.64%)
Jul 14, 2015 50.69 51.82 50.46 51.50 82,628 +0.86(+1.70%)
Jul 13, 2015 49.75 50.86 49.65 50.64 139,288 +0.90(+1.81%)
Jul 10, 2015 49.70 49.91 49.31 49.74 247,390 +0.77(+1.57%)
Jul 09, 2015 49.57 49.91 48.89 48.97 194,891 -0.06(-0.12%)
Jul 08, 2015 49.66 49.82 48.64 49.03 223,380 -0.86(-1.72%)
Jul 07, 2015 50.77 50.77 48.94 49.89 189,389 -0.94(-1.85%)
Jul 06, 2015 50.63 51.58 50.23 50.83 91,796 -0.35(-0.68%)
Jul 02, 2015 51.95 51.18 51.18 51.18 152,900 -0.73(-1.41%)
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.