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 (%)
Jun 30, 2017 29.81 30.10 29.07 29.40 287,334 -0.37(-1.24%)
Jun 29, 2017 30.62 30.88 29.52 29.77 161,804 -0.84(-2.74%)
Jun 28, 2017 29.86 30.69 29.55 30.61 346,711 +0.90(+3.03%)
Jun 27, 2017 30.30 30.43 29.68 29.71 321,270 -0.76(-2.49%)
Jun 26, 2017 30.08 30.67 29.88 30.47 314,401 +0.60(+2.01%)
Jun 23, 2017 30.13 29.05 29.87 637,123 -0.03(-0.10%)
Jun 22, 2017 30.30 30.67 29.79 29.90 305,120 -0.55(-1.81%)
Jun 21, 2017 29.98 30.57 29.87 30.45 292,325 +0.60(+2.01%)
Jun 20, 2017 29.95 30.20 29.25 29.85 266,655 -0.09(-0.30%)
Jun 19, 2017 29.78 30.18 29.36 29.94 266,754 +0.26(+0.88%)
Jun 16, 2017 29.47 30.16 29.10 29.68 307,361 -0.32(-1.07%)
Jun 15, 2017 29.14 30.04 29.13 30.00 226,933 +0.35(+1.18%)
Jun 14, 2017 29.22 29.88 28.86 29.65 237,938 +0.45(+1.54%)
Jun 13, 2017 28.43 29.33 28.29 29.20 269,469 +0.75(+2.64%)
Jun 12, 2017 28.38 29.23 28.04 28.45 330,991 -0.08(-0.28%)
Jun 09, 2017 29.08 29.43 27.99 28.53 419,123 -0.36(-1.25%)
Jun 08, 2017 28.93 29.24 28.42 28.89 501,305 +0.03(+0.10%)
Jun 07, 2017 28.80 29.20 28.44 28.86 183,456 -0.14(-0.48%)
Jun 06, 2017 28.35 29.12 27.84 29.00 449,317 +0.69(+2.44%)
Jun 05, 2017 28.16 28.57 27.90 28.31 398,026 +0.07(+0.25%)
Jun 02, 2017 29.30 29.78 28.13 28.24 500,550 -1.11(-3.78%)
Jun 01, 2017 29.03 29.86 28.98 29.35 359,322 +0.33(+1.14%)
May 31, 2017 29.48 29.82 28.86 29.02 399,817 -0.65(-2.19%)
May 30, 2017 29.87 29.91 29.33 29.67 287,154 -0.10(-0.34%)
May 26, 2017 29.31 29.80 29.10 29.77 277,972 +0.15(+0.51%)
May 25, 2017 29.10 29.77 29.05 29.62 365,494 +0.53(+1.82%)
May 24, 2017 28.44 29.23 28.29 29.09 321,494 +0.66(+2.32%)
May 23, 2017 29.21 29.21 28.29 28.43 290,317 -0.74(-2.54%)
May 22, 2017 28.25 29.40 28.11 29.17 467,670 +0.97(+3.44%)
May 19, 2017 27.65 28.39 27.54 28.20 455,498 +0.66(+2.40%)
May 18, 2017 26.30 27.85 26.05 27.54 694,241 +1.30(+4.95%)
May 17, 2017 27.01 27.15 25.72 26.24 1,263,652 -1.13(-4.13%)
May 16, 2017 30.55 30.67 27.35 27.37 2,197,028 -5.03(-15.52%)
May 15, 2017 31.47 32.90 31.47 32.40 423,123 +1.05(+3.35%)
May 12, 2017 31.20 33.01 30.97 31.35 465,853 +0.22(+0.71%)
May 11, 2017 32.00 32.00 30.67 31.13 442,661 -0.86(-2.69%)
May 10, 2017 32.32 32.49 31.40 31.99 308,658 -0.49(-1.51%)
May 09, 2017 31.83 33.06 31.78 32.48 522,459 +0.88(+2.78%)
May 08, 2017 31.59 31.75 31.42 31.60 253,166 +0.06(+0.19%)
May 05, 2017 31.00 31.70 30.77 31.54 369,153 +0.65(+2.10%)
May 04, 2017 30.47 30.97 30.47 30.89 266,108 +0.34(+1.11%)
May 03, 2017 31.14 31.14 29.28 30.55 633,681 -0.29(-0.94%)
May 02, 2017 30.86 30.99 30.38 30.84 259,520 +0.05(+0.16%)
May 01, 2017 30.94 31.17 30.68 30.79 158,326 -0.19(-0.61%)
Apr 28, 2017 30.77 31.23 30.47 30.98 200,593 +0.15(+0.49%)
Apr 27, 2017 31.12 31.43 30.78 30.83 317,644 -0.15(-0.48%)
Apr 26, 2017 30.71 31.49 30.37 30.98 514,699 +0.21(+0.68%)
Apr 25, 2017 29.30 30.88 29.26 30.77 577,469 +1.59(+5.45%)
Apr 24, 2017 29.56 30.07 28.94 29.18 394,264 -0.12(-0.41%)
Apr 21, 2017 28.43 29.60 28.43 29.30 398,842 +0.82(+2.88%)
Apr 20, 2017 29.25 29.51 28.01 28.48 459,915 -0.69(-2.37%)
Apr 19, 2017 27.98 29.96 27.98 29.17 567,329 +1.19(+4.25%)
Apr 18, 2017 27.41 28.26 27.23 27.98 278,136 +0.48(+1.75%)
Apr 17, 2017 27.39 27.56 27.25 27.50 159,678 +0.04(+0.15%)
Apr 13, 2017 27.35 28.50 27.33 27.46 297,190 +0.04(+0.15%)
Apr 12, 2017 27.60 27.60 27.22 27.42 213,205 -0.15(-0.54%)
Apr 11, 2017 27.31 27.72 27.20 27.57 384,529 +0.09(+0.33%)
Apr 10, 2017 27.35 28.68 27.24 27.48 385,604 +0.18(+0.66%)
Apr 07, 2017 27.50 27.50 26.43 27.30 1,013,233 -0.27(-0.98%)
Apr 06, 2017 27.88 27.89 27.42 27.57 281,947 -0.29(-1.04%)
Apr 05, 2017 27.91 28.53 27.37 27.86 953,416 +0.05(+0.18%)
Apr 04, 2017 27.64 28.14 26.69 27.81 1,225,821 -0.08(-0.29%)
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.