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 (%)
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%)
Aug 01, 2018 52.83 53.63 52.42 53.00 121,742 +0.17(+0.32%)
Jul 31, 2018 51.93 53.13 51.63 52.83 186,942 +0.90(+1.73%)
Jul 30, 2018 53.16 53.23 51.80 51.93 130,981 -1.29(-2.42%)
Jul 27, 2018 54.50 54.54 52.88 53.22 88,700 -1.23(-2.26%)
Jul 26, 2018 54.08 55.48 53.49 54.45 97,877 +0.22(+0.41%)
Jul 25, 2018 54.07 54.38 53.48 54.23 72,057 +0.36(+0.67%)
Jul 24, 2018 55.12 55.68 53.51 53.87 173,404 -1.08(-1.97%)
Jul 23, 2018 54.16 55.27 54.16 54.95 86,487 +0.82(+1.51%)
Jul 20, 2018 54.16 54.26 53.32 54.13 135,500 -0.02(-0.04%)
Jul 19, 2018 54.04 54.61 53.87 54.15 141,652 +0.12(+0.22%)
Jul 18, 2018 54.40 54.40 53.87 54.03 132,305 -0.30(-0.55%)
Jul 17, 2018 54.37 54.89 54.20 54.33 113,611 -0.19(-0.35%)
Jul 16, 2018 54.37 54.77 53.89 54.52 132,071 +0.31(+0.57%)
Jul 13, 2018 54.50 54.61 53.98 54.21 120,866 -0.18(-0.33%)
Jul 12, 2018 53.18 54.40 53.14 54.39 112,327 +1.38(+2.60%)
Jul 11, 2018 51.88 53.44 51.66 53.01 180,378 +0.78(+1.49%)
Jul 10, 2018 51.58 52.51 51.58 52.23 129,606 +0.55(+1.06%)
Jul 09, 2018 51.00 51.70 51.00 51.68 102,017 +0.48(+0.94%)
Jul 06, 2018 51.24 50.32 51.20 79,453 +0.58(+1.15%)
Jul 05, 2018 49.95 50.62 49.25 50.62 120,706 +0.82(+1.65%)
Jul 03, 2018 49.80 49.80 49.80 0 +0.74(+1.51%)
Jul 02, 2018 48.57 49.29 48.31 49.06 255,967 +0.38(+0.78%)
Jun 29, 2018 49.54 48.47 48.68 122,298 +0.28(+0.58%)
Jun 28, 2018 47.74 48.47 47.63 48.40 120,829 +0.42(+0.88%)
Jun 27, 2018 48.54 48.62 47.54 47.98 158,550 -0.55(-1.13%)
Jun 26, 2018 47.59 48.79 46.64 48.53 246,743 +0.94(+1.98%)
Jun 25, 2018 48.39 48.80 47.16 47.59 170,737 -0.84(-1.73%)
Jun 22, 2018 49.05 49.44 47.61 48.43 573,213 -0.51(-1.04%)
Jun 21, 2018 49.93 50.31 48.66 48.94 165,181 -0.94(-1.88%)
Jun 20, 2018 50.40 50.81 49.80 49.88 144,824 -0.48(-0.95%)
Jun 19, 2018 50.10 54.21 49.87 50.36 135,587 -0.19(-0.37%)
Jun 18, 2018 50.82 52.18 50.19 50.55 155,642 -0.41(-0.81%)
Jun 15, 2018 51.14 50.53 50.96 306,652 -0.18(-0.35%)
Jun 14, 2018 51.32 52.09 50.52 51.14 180,859 -0.17(-0.33%)
Jun 13, 2018 53.42 53.57 50.78 51.31 230,602 -2.30(-4.29%)
Jun 12, 2018 52.58 54.06 52.01 53.61 272,298 +1.18(+2.25%)
Jun 11, 2018 51.92 52.50 51.52 52.43 155,076 +0.80(+1.55%)
Jun 08, 2018 51.05 52.08 50.65 51.63 161,358 +0.48(+0.94%)
Jun 07, 2018 52.15 52.78 50.48 51.15 175,494 -0.92(-1.77%)
Jun 06, 2018 52.15 52.44 51.62 52.07 158,874 -0.09(-0.17%)
Jun 05, 2018 51.40 52.39 50.84 52.16 240,075 +0.76(+1.48%)
Jun 04, 2018 50.20 51.69 49.60 51.40 238,495 +1.11(+2.21%)
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.