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 (%)
May 31, 2016 35.21 35.37 34.77 35.23 133,938 +0.03(+0.09%)
May 27, 2016 34.75 35.20 35.20 35.20 144,100 +0.37(+1.06%)
May 26, 2016 34.48 35.00 34.39 34.83 119,392 +0.31(+0.90%)
May 25, 2016 33.87 34.83 33.80 34.52 184,556 +0.83(+2.46%)
May 24, 2016 32.22 33.72 32.16 33.69 285,043 +1.68(+5.25%)
May 23, 2016 32.61 32.82 31.76 32.01 172,384 -0.48(-1.48%)
May 20, 2016 32.58 33.00 32.26 32.49 266,540 +0.04(+0.12%)
May 19, 2016 33.27 33.29 32.25 32.45 229,218 -0.89(-2.67%)
May 18, 2016 31.10 33.46 30.80 33.34 356,281 +2.33(+7.51%)
May 17, 2016 31.96 32.01 30.75 31.01 482,286 -1.11(-3.46%)
May 16, 2016 34.60 34.60 30.55 32.12 820,679 -3.07(-8.72%)
May 13, 2016 35.47 36.02 35.02 35.19 196,191 -0.49(-1.37%)
May 12, 2016 35.64 35.98 35.40 35.68 138,519 +0.15(+0.42%)
May 11, 2016 36.26 36.32 35.49 35.53 59,067 -0.80(-2.20%)
May 10, 2016 35.98 36.61 35.90 36.33 64,735 +0.37(+1.03%)
May 09, 2016 35.88 36.44 35.88 35.96 60,925 +0.08(+0.22%)
May 06, 2016 35.32 35.90 35.31 35.88 116,734 +0.33(+0.93%)
May 05, 2016 35.70 37.17 35.27 35.55 91,189 +0.03(+0.08%)
May 04, 2016 34.62 35.65 33.56 35.52 133,547 +0.62(+1.78%)
May 03, 2016 35.58 36.12 34.86 34.90 97,818 -1.02(-2.84%)
May 02, 2016 35.74 36.03 35.36 35.92 126,700 +0.38(+1.07%)
Apr 29, 2016 36.53 36.53 35.46 35.54 143,072 -0.92(-2.52%)
Apr 28, 2016 36.76 36.95 36.37 36.46 81,155 -0.40(-1.09%)
Apr 27, 2016 37.15 37.64 36.43 36.86 81,655 -0.47(-1.26%)
Apr 26, 2016 36.73 37.58 36.50 37.33 75,530 +0.80(+2.19%)
Apr 25, 2016 36.97 37.12 36.48 36.53 148,778 -0.64(-1.72%)
Apr 22, 2016 36.97 37.63 36.70 37.17 131,524 -0.01(-0.03%)
Apr 21, 2016 37.80 37.82 37.06 37.18 121,023 -0.58(-1.54%)
Apr 20, 2016 36.97 37.81 36.85 37.76 110,395 +0.74(+2.00%)
Apr 19, 2016 37.80 37.80 36.62 37.02 93,583 -0.59(-1.57%)
Apr 18, 2016 37.96 38.00 36.83 37.61 202,252 -0.53(-1.39%)
Apr 15, 2016 37.89 38.31 37.56 38.14 83,047 +0.25(+0.66%)
Apr 14, 2016 37.90 38.16 37.54 37.89 122,380 +0.15(+0.40%)
Apr 13, 2016 36.57 37.75 36.50 37.74 124,613 +1.40(+3.85%)
Apr 12, 2016 36.19 36.53 35.63 36.34 118,700 +0.17(+0.47%)
Apr 11, 2016 36.51 36.91 36.13 36.17 94,542 -0.20(-0.55%)
Apr 08, 2016 36.02 36.65 35.82 36.37 108,412 +0.56(+1.56%)
Apr 07, 2016 36.53 36.53 34.86 35.81 214,404 -0.90(-2.45%)
Apr 06, 2016 36.70 36.86 36.23 36.71 119,669 -0.04(-0.11%)
Apr 05, 2016 36.98 37.43 36.55 36.75 151,640 -0.49(-1.32%)
Apr 04, 2016 37.86 37.88 37.05 37.24 181,872 -0.67(-1.77%)
Apr 01, 2016 37.23 38.11 36.82 37.91 178,552 +0.45(+1.20%)
Mar 31, 2016 37.26 37.81 36.98 37.46 148,208 +0.10(+0.27%)
Mar 30, 2016 36.10 37.65 36.10 37.36 215,651 +1.41(+3.92%)
Mar 29, 2016 33.70 36.00 33.69 35.95 185,172 +2.34(+6.96%)
Mar 28, 2016 33.99 34.02 33.30 33.61 88,661 -0.33(-0.97%)
Mar 24, 2016 33.33 33.94 33.94 33.94 92,800 +0.54(+1.62%)
Mar 23, 2016 34.50 34.56 33.40 33.40 129,668 -1.03(-2.99%)
Mar 22, 2016 34.65 34.87 33.60 34.43 324,778 -0.44(-1.26%)
Mar 21, 2016 35.44 35.57 33.58 34.87 143,661 -0.44(-1.25%)
Mar 18, 2016 34.75 35.91 34.35 35.31 355,413 +0.79(+2.29%)
Mar 17, 2016 34.45 34.75 34.30 34.52 205,073 -0.05(-0.14%)
Mar 16, 2016 34.42 34.73 34.29 34.57 131,267 +0.12(+0.35%)
Mar 15, 2016 34.70 34.70 34.00 34.45 167,765 -0.49(-1.40%)
Mar 14, 2016 34.75 34.99 34.35 34.94 151,486 +0.17(+0.49%)
Mar 11, 2016 34.94 35.08 34.57 34.77 109,121 +0.06(+0.17%)
Mar 10, 2016 35.56 35.95 34.28 34.71 109,428 -0.85(-2.39%)
Mar 09, 2016 35.20 35.64 34.70 35.56 131,003 +0.47(+1.34%)
Mar 08, 2016 35.41 35.55 34.94 35.09 141,285 -0.57(-1.60%)
Mar 07, 2016 35.60 36.54 35.17 35.66 113,921 +0.21(+0.59%)
Mar 04, 2016 35.45 35.85 35.16 35.45 117,953 -0.05(-0.14%)
Mar 03, 2016 35.35 35.65 34.73 35.50 117,791 +0.11(+0.31%)
Mar 02, 2016 35.90 36.06 35.27 35.39 115,826 -0.55(-1.53%)
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.