Skip to main content
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, 2018 48.75 49.66 48.48 49.59 136,576 +1.34(+2.78%)
Oct 30, 2018 48.29 49.07 47.69 48.25 145,487 -0.03(-0.06%)
Oct 29, 2018 50.83 51.50 47.81 48.28 164,509 -2.06(-4.09%)
Oct 26, 2018 50.29 51.35 49.38 50.34 138,300 -0.70(-1.37%)
Oct 25, 2018 49.57 51.12 49.57 51.04 117,721 +1.63(+3.30%)
Oct 24, 2018 51.26 51.39 49.14 49.41 189,911 -2.13(-4.13%)
Oct 23, 2018 51.18 51.85 50.16 51.54 95,276 -0.49(-0.94%)
Oct 22, 2018 52.05 52.67 51.35 52.03 135,452 +0.20(+0.39%)
Oct 19, 2018 52.19 52.45 51.46 51.83 109,900 -0.40(-0.77%)
Oct 18, 2018 51.37 52.42 50.38 52.23 161,287 +0.68(+1.32%)
Oct 17, 2018 50.91 51.75 50.41 51.55 122,589 +0.62(+1.22%)
Oct 16, 2018 49.15 51.07 48.78 50.93 92,797 +2.20(+4.51%)
Oct 15, 2018 48.91 49.08 48.35 48.73 118,507 -0.34(-0.69%)
Oct 12, 2018 49.62 49.95 48.57 49.07 231,100 +0.03(+0.06%)
Oct 11, 2018 50.67 51.43 48.90 49.04 167,498 -1.81(-3.56%)
Oct 10, 2018 52.46 52.87 50.78 50.85 199,956 -1.79(-3.40%)
Oct 09, 2018 52.61 52.99 51.75 52.64 93,451 +0.01(+0.02%)
Oct 08, 2018 53.20 54.02 51.87 52.63 177,901 -0.57(-1.07%)
Oct 05, 2018 52.81 53.77 52.54 53.20 254,700 +0.32(+0.61%)
Oct 04, 2018 53.09 53.17 52.37 52.88 91,437 -0.38(-0.71%)
Oct 03, 2018 53.05 54.07 52.45 53.26 112,935 +0.36(+0.68%)
Oct 02, 2018 52.92 53.34 51.50 52.90 145,372 -0.01(-0.02%)
Oct 01, 2018 53.99 54.24 52.77 52.91 99,347 -0.80(-1.49%)
Sep 28, 2018 53.68 54.40 53.42 53.71 125,000 -0.12(-0.22%)
Sep 27, 2018 54.19 54.94 53.42 53.83 175,994 -0.21(-0.39%)
Sep 26, 2018 54.89 55.21 53.97 54.04 121,163 -0.73(-1.33%)
Sep 25, 2018 54.33 55.20 54.33 54.77 65,245 +0.45(+0.83%)
Sep 24, 2018 53.42 54.56 53.22 54.32 89,538 +0.90(+1.68%)
Sep 21, 2018 56.07 56.23 53.32 53.42 384,900 -2.47(-4.42%)
Sep 20, 2018 55.15 55.92 54.63 55.89 88,089 +0.88(+1.60%)
Sep 19, 2018 56.00 56.00 54.50 55.01 108,912 -0.87(-1.56%)
Sep 18, 2018 55.97 56.41 55.63 55.88 113,268 -0.08(-0.14%)
Sep 17, 2018 58.32 58.60 55.82 55.96 90,165 -2.34(-4.01%)
Sep 14, 2018 57.26 58.46 57.00 58.30 115,700 +1.04(+1.82%)
Sep 13, 2018 56.50 57.37 56.25 57.26 95,827 +0.92(+1.63%)
Sep 12, 2018 56.24 56.68 55.20 56.34 94,133 -0.02(-0.04%)
Sep 11, 2018 56.05 56.72 55.95 56.36 72,364 +0.13(+0.23%)
Sep 10, 2018 56.79 56.79 56.13 56.23 71,043 -0.51(-0.90%)
Sep 07, 2018 57.08 57.49 56.23 56.74 92,500 -0.51(-0.89%)
Sep 06, 2018 57.28 57.55 56.92 57.25 71,494 +0.11(+0.19%)
Sep 05, 2018 57.78 58.00 56.77 57.14 132,683 -0.92(-1.58%)
Sep 04, 2018 58.17 58.58 57.39 58.06 100,302 -0.20(-0.34%)
Aug 31, 2018 58.26 58.26 58.26 0 +1.39(+2.44%)
Aug 30, 2018 56.98 57.51 56.59 56.87 79,788 -0.12(-0.21%)
Aug 29, 2018 56.97 57.34 56.55 56.99 152,275 -0.01(-0.02%)
Aug 28, 2018 57.31 57.47 56.29 57.00 53,942 +0.01(+0.02%)
Aug 27, 2018 57.79 58.09 56.91 56.99 100,688 -0.58(-1.01%)
Aug 24, 2018 56.98 57.77 56.58 57.57 138,200 +0.78(+1.37%)
Aug 23, 2018 55.87 57.12 55.85 56.79 98,186 +0.57(+1.01%)
Aug 22, 2018 54.59 56.26 54.29 56.22 220,109 +1.63(+2.99%)
Aug 21, 2018 54.73 55.03 54.39 54.59 141,081 +0.05(+0.09%)
Aug 20, 2018 53.39 54.66 53.00 54.54 175,985 +1.15(+2.15%)
Aug 17, 2018 51.63 53.43 50.77 53.39 156,000 +1.58(+3.05%)
Aug 16, 2018 52.11 52.31 51.66 51.81 90,003 -0.17(-0.33%)
Aug 15, 2018 51.66 52.23 50.95 51.98 94,164 +0.32(+0.62%)
Aug 14, 2018 51.76 52.46 51.62 51.66 91,118 -0.09(-0.17%)
Aug 13, 2018 52.87 53.16 51.62 51.75 169,557 -0.89(-1.69%)
Aug 10, 2018 52.27 53.93 52.27 52.64 153,200 -0.03(-0.06%)
Aug 09, 2018 55.67 55.67 51.14 52.67 279,514 -0.30(-0.57%)
Aug 08, 2018 54.54 54.57 52.86 52.97 170,028 -1.25(-2.31%)
Aug 07, 2018 53.51 54.41 53.32 54.22 142,605 +0.75(+1.40%)
Aug 06, 2018 52.40 53.49 52.30 53.47 156,353 +1.09(+2.08%)
Aug 03, 2018 53.57 53.70 51.56 52.38 150,700 -1.02(-1.91%)
Aug 02, 2018 52.79 53.47 52.59 53.40 120,701 +0.40(+0.75%)
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.