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, 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%)
Jun 01, 2018 48.53 50.40 48.50 50.29 250,268 +1.74(+3.58%)
May 31, 2018 47.60 48.58 47.60 48.55 169,366 +0.94(+1.97%)
May 30, 2018 47.19 48.09 47.19 47.61 109,252 +0.67(+1.43%)
May 29, 2018 46.83 47.57 46.00 46.94 205,308 -0.20(-0.42%)
May 25, 2018 47.14 47.14 47.14 0 -1.21(-2.50%)
May 24, 2018 48.59 48.78 48.03 48.35 178,594 -0.25(-0.51%)
May 23, 2018 48.86 49.39 48.48 48.60 119,455 -0.33(-0.67%)
May 22, 2018 47.72 49.30 46.82 48.93 242,779 +1.20(+2.51%)
May 21, 2018 47.74 48.99 47.00 47.73 176,758 +0.14(+0.29%)
May 18, 2018 47.53 47.75 47.03 47.59 249,815 +0.22(+0.46%)
May 17, 2018 47.63 48.45 47.05 47.37 286,924 -0.26(-0.55%)
May 16, 2018 48.25 48.25 47.00 47.63 332,421 -0.60(-1.24%)
May 15, 2018 50.50 50.66 46.38 48.23 581,696 -1.42(-2.86%)
May 14, 2018 50.60 51.56 49.58 49.65 193,088 -0.74(-1.47%)
May 11, 2018 50.85 51.12 50.29 50.39 88,460 -0.52(-1.02%)
May 10, 2018 49.88 50.97 49.71 50.91 111,386 +1.22(+2.46%)
May 09, 2018 49.35 49.99 48.77 49.69 181,435 +0.47(+0.95%)
May 08, 2018 47.92 49.76 47.45 49.22 162,954 +0.57(+1.17%)
May 07, 2018 48.68 49.00 48.16 48.65 104,841 -0.03(-0.06%)
May 04, 2018 48.56 49.07 48.23 48.68 99,591 -0.11(-0.23%)
May 03, 2018 48.51 49.03 47.98 48.79 102,377 +0.24(+0.49%)
May 02, 2018 48.90 49.34 48.50 48.55 111,259 -0.29(-0.59%)
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.