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 (%)
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%)
May 01, 2019 55.73 55.73 54.52 55.02 222,502 -0.53(-0.95%)
Apr 30, 2019 54.84 55.63 54.23 55.55 110,036 +0.66(+1.20%)
Apr 29, 2019 54.61 55.17 54.05 54.89 63,306 +0.50(+0.92%)
Apr 26, 2019 53.62 54.49 53.30 54.39 52,800 +0.76(+1.42%)
Apr 25, 2019 53.38 53.75 52.28 53.63 116,966 +0.22(+0.41%)
Apr 24, 2019 54.59 55.51 53.25 53.41 68,230 -0.98(-1.80%)
Apr 23, 2019 53.00 54.67 52.97 54.39 70,342 +1.64(+3.11%)
Apr 22, 2019 52.21 52.97 52.21 52.75 63,552 +0.05(+0.09%)
Apr 18, 2019 53.05 53.43 51.63 52.70 118,600 -0.53(-1.00%)
Apr 17, 2019 54.53 54.53 53.15 53.23 95,351 -0.92(-1.70%)
Apr 16, 2019 55.63 55.75 53.85 54.15 159,054 -1.21(-2.19%)
Apr 15, 2019 56.25 56.83 55.19 55.36 116,733 -0.88(-1.56%)
Apr 12, 2019 56.55 56.65 55.92 56.24 69,200 +0.24(+0.43%)
Apr 11, 2019 56.48 56.53 55.81 56.00 110,087 -0.45(-0.80%)
Apr 10, 2019 55.23 57.00 55.23 56.45 196,639 +1.41(+2.56%)
Apr 09, 2019 54.16 55.68 53.92 55.04 142,377 +0.59(+1.08%)
Apr 08, 2019 53.78 54.51 53.64 54.45 47,760 +0.46(+0.85%)
Apr 05, 2019 52.96 54.04 52.96 53.99 209,000 +1.10(+2.08%)
Apr 04, 2019 53.20 53.24 52.16 52.89 65,523 -0.25(-0.47%)
Apr 03, 2019 53.79 53.96 52.95 53.14 94,684 -0.29(-0.54%)
Apr 02, 2019 54.24 54.24 53.18 53.43 108,648 -0.92(-1.69%)
Apr 01, 2019 53.82 54.49 53.36 54.35 133,825 +0.90(+1.68%)
Mar 29, 2019 53.75 53.85 52.99 53.45 131,900 +0.03(+0.06%)
Mar 28, 2019 53.68 53.74 52.62 53.42 61,166 +0.23(+0.43%)
Mar 27, 2019 53.16 53.97 52.26 53.19 84,773 -0.06(-0.11%)
Mar 26, 2019 52.41 53.42 52.19 53.25 97,220 +1.20(+2.31%)
Mar 25, 2019 51.91 52.26 51.19 52.05 135,483 +0.09(+0.17%)
Mar 22, 2019 54.33 54.37 51.87 51.96 91,600 -2.76(-5.04%)
Mar 21, 2019 53.34 54.94 53.34 54.72 148,645 +1.35(+2.53%)
Mar 20, 2019 53.73 54.47 53.37 53.37 86,332 -0.36(-0.67%)
Mar 19, 2019 54.54 54.55 53.63 53.73 53,417 -0.58(-1.07%)
Mar 18, 2019 54.80 55.09 53.92 54.31 82,495 -0.35(-0.64%)
Mar 15, 2019 54.05 55.41 53.91 54.66 299,200 +0.62(+1.15%)
Mar 14, 2019 53.54 54.38 53.54 54.04 101,831 +0.50(+0.93%)
Mar 13, 2019 53.23 53.97 53.13 53.54 98,710 +0.50(+0.94%)
Mar 12, 2019 51.61 53.24 51.61 53.04 153,997 +1.48(+2.87%)
Mar 11, 2019 50.17 51.61 49.83 51.56 171,152 +1.61(+3.22%)
Mar 08, 2019 49.78 50.39 49.68 49.95 93,400 -0.23(-0.46%)
Mar 07, 2019 49.62 50.34 48.91 50.18 142,953 +0.54(+1.09%)
Mar 06, 2019 50.04 50.06 49.35 49.64 104,908 -0.40(-0.80%)
Mar 05, 2019 50.35 50.46 49.94 50.04 72,359 -0.31(-0.62%)
Mar 04, 2019 50.84 50.84 49.93 50.35 140,283 -0.42(-0.83%)
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.