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 (%)
Jul 31, 2019 45.83 46.80 43.52 44.68 204,486 -1.57(-3.39%)
Jul 30, 2019 45.46 46.96 45.41 46.25 183,088 +0.48(+1.05%)
Jul 29, 2019 46.00 46.32 44.88 45.77 126,977 -0.32(-0.69%)
Jul 26, 2019 44.97 46.20 44.33 46.09 130,900 +1.36(+3.04%)
Jul 25, 2019 44.81 45.05 44.24 44.73 58,719 -0.21(-0.47%)
Jul 24, 2019 43.87 45.08 43.69 44.94 124,500 +0.94(+2.14%)
Jul 23, 2019 44.54 44.54 43.81 44.00 103,723 -0.20(-0.45%)
Jul 22, 2019 43.99 44.77 43.89 44.20 178,711 +0.37(+0.84%)
Jul 19, 2019 44.31 45.01 43.82 43.83 132,000 -0.62(-1.39%)
Jul 18, 2019 43.95 44.73 43.70 44.45 93,637 +0.50(+1.14%)
Jul 17, 2019 44.09 44.39 43.81 43.95 94,285 -0.15(-0.34%)
Jul 16, 2019 44.54 44.54 43.80 44.10 54,667 -0.22(-0.50%)
Jul 15, 2019 44.36 44.72 43.68 44.32 81,738 -0.04(-0.09%)
Jul 12, 2019 43.22 44.45 43.10 44.36 149,100 +1.29(+3.00%)
Jul 11, 2019 43.85 43.85 42.76 43.07 138,025 -0.49(-1.12%)
Jul 10, 2019 44.36 44.92 43.47 43.56 110,217 -0.69(-1.56%)
Jul 09, 2019 43.54 44.26 43.16 44.25 68,472 +0.51(+1.17%)
Jul 08, 2019 44.75 44.97 43.41 43.74 94,126 -1.17(-2.61%)
Jul 05, 2019 44.37 44.95 43.52 44.91 115,800 +0.32(+0.72%)
Jul 03, 2019 44.88 44.88 44.12 44.59 67,800 -0.16(-0.36%)
Jul 02, 2019 44.71 45.61 44.32 44.75 141,309 +0.16(+0.36%)
Jul 01, 2019 45.16 45.62 43.60 44.59 207,404 +0.16(+0.36%)
Jun 28, 2019 43.73 44.96 43.73 44.43 458,100 +0.91(+2.09%)
Jun 27, 2019 42.43 43.52 42.22 43.52 176,750 +1.31(+3.10%)
Jun 26, 2019 43.07 44.37 42.10 42.21 163,547 -0.70(-1.63%)
Jun 25, 2019 43.08 43.44 42.65 42.91 65,160 -0.19(-0.44%)
Jun 24, 2019 43.86 43.86 43.00 43.10 113,457 -0.51(-1.17%)
Jun 21, 2019 44.50 44.83 43.49 43.61 179,600 -1.14(-2.55%)
Jun 20, 2019 44.79 45.14 44.28 44.75 135,605 +0.38(+0.86%)
Jun 19, 2019 44.12 44.37 43.38 44.37 101,338 +0.47(+1.07%)
Jun 18, 2019 44.11 44.65 43.82 43.90 163,765 +0.19(+0.43%)
Jun 17, 2019 43.47 44.26 43.39 43.71 125,738 +0.55(+1.27%)
Jun 14, 2019 44.14 44.38 43.13 43.16 105,500 -1.06(-2.40%)
Jun 13, 2019 44.17 44.80 43.35 44.22 303,456 +0.32(+0.73%)
Jun 12, 2019 43.19 44.02 43.19 43.90 86,117 +0.49(+1.13%)
Jun 11, 2019 44.49 44.62 42.54 43.41 101,029 -0.70(-1.59%)
Jun 10, 2019 43.69 45.15 43.69 44.11 241,174 +0.77(+1.78%)
Jun 07, 2019 43.68 44.29 43.25 43.34 72,800 -0.21(-0.48%)
Jun 06, 2019 43.13 43.86 43.13 43.55 88,093 +0.33(+0.76%)
Jun 05, 2019 43.00 43.60 42.33 43.22 178,250 +0.52(+1.22%)
Jun 04, 2019 41.97 42.90 41.59 42.70 197,416 +1.43(+3.46%)
Jun 03, 2019 42.19 42.47 40.25 41.27 235,956 -1.13(-2.67%)
May 31, 2019 42.50 43.18 42.37 42.40 213,900 -0.51(-1.19%)
May 30, 2019 42.57 43.48 42.38 42.91 93,486 +0.55(+1.30%)
May 29, 2019 43.21 43.37 42.03 42.36 88,280 -0.96(-2.22%)
May 28, 2019 43.68 44.45 43.29 43.32 117,303 -0.33(-0.76%)
May 24, 2019 43.28 43.89 42.92 43.65 124,100 +0.95(+2.22%)
May 23, 2019 43.49 43.61 42.37 42.70 166,405 -1.34(-3.04%)
May 22, 2019 43.39 44.34 43.29 44.04 149,969 +0.47(+1.08%)
May 21, 2019 43.72 44.40 43.42 43.57 163,182 +0.16(+0.37%)
May 20, 2019 43.76 44.99 43.00 43.41 198,807 -0.97(-2.19%)
May 17, 2019 43.01 44.75 42.01 44.38 426,600 +1.37(+3.19%)
May 16, 2019 41.22 46.16 41.21 43.01 1,990,006 -11.19(-20.65%)
May 15, 2019 52.12 54.41 51.94 54.20 119,950 +1.63(+3.10%)
May 14, 2019 51.96 53.31 51.81 52.57 121,956 +0.86(+1.66%)
May 13, 2019 52.46 53.80 51.28 51.71 76,462 -1.82(-3.40%)
May 10, 2019 52.45 53.96 51.97 53.53 101,800 +0.88(+1.67%)
May 09, 2019 52.28 52.77 51.41 52.65 86,006 -0.01(-0.02%)
May 08, 2019 52.89 53.60 52.37 52.66 103,032 -0.41(-0.77%)
May 07, 2019 55.02 55.10 52.21 53.07 70,342 -2.42(-4.36%)
May 06, 2019 54.29 55.84 54.21 55.49 92,553 +0.22(+0.40%)
May 03, 2019 55.51 55.73 54.57 55.27 91,000 +0.00(+0.00%)
May 02, 2019 54.98 55.87 54.52 55.27 47,969 +0.25(+0.45%)
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.