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 30, 2019 36.60 36.80 35.69 36.14 276,200 -0.23(-0.63%)
Aug 29, 2019 36.30 36.72 35.49 36.37 222,614 +0.47(+1.31%)
Aug 28, 2019 36.32 36.59 35.81 35.90 219,772 -0.65(-1.78%)
Aug 27, 2019 36.23 36.65 35.51 36.55 367,835 +0.58(+1.61%)
Aug 26, 2019 37.44 37.44 35.75 35.97 408,862 -1.02(-2.76%)
Aug 23, 2019 36.23 37.55 36.04 36.99 465,700 +0.53(+1.45%)
Aug 22, 2019 35.38 36.60 35.05 36.46 275,035 +1.11(+3.14%)
Aug 21, 2019 35.06 35.39 34.72 35.35 149,353 +0.59(+1.70%)
Aug 20, 2019 35.20 35.20 34.27 34.76 141,742 -0.44(-1.25%)
Aug 19, 2019 35.24 35.69 34.73 35.20 201,295 +0.58(+1.68%)
Aug 16, 2019 34.18 34.97 33.94 34.62 240,600 +0.85(+2.52%)
Aug 15, 2019 33.28 34.00 32.86 33.77 425,602 +1.10(+3.37%)
Aug 14, 2019 32.75 32.84 31.99 32.67 302,465 -0.63(-1.89%)
Aug 13, 2019 33.10 34.47 32.34 33.30 311,227 -0.02(-0.06%)
Aug 12, 2019 34.03 34.55 32.82 33.32 482,077 -1.10(-3.20%)
Aug 09, 2019 43.00 43.00 34.22 34.42 769,100 -9.17(-21.04%)
Aug 08, 2019 42.53 44.06 42.53 43.59 334,686 +1.07(+2.52%)
Aug 07, 2019 41.59 42.60 41.11 42.52 124,988 +0.40(+0.95%)
Aug 06, 2019 42.31 42.85 41.84 42.12 166,742 +0.19(+0.45%)
Aug 05, 2019 43.40 43.49 41.26 41.93 175,224 -2.06(-4.68%)
Aug 02, 2019 44.61 44.61 43.50 43.99 84,800 -0.84(-1.87%)
Aug 01, 2019 44.54 46.00 44.49 44.83 158,767 +0.15(+0.34%)
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%)
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.