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 30, 2008 10.10 10.30 10.00 10.10 154,411 -0.09(-0.88%)
May 29, 2008 10.18 10.43 9.900 10.19 94,248 +0.00(+0.00%)
May 28, 2008 10.18 10.20 10.01 10.19 52,192 +0.04(+0.39%)
May 27, 2008 10.07 10.15 9.810 10.15 77,751 +0.13(+1.30%)
May 26, 2008 10.21 10.26 9.710 10.02 116,392 +0.00(+0.00%)
May 23, 2008 10.21 10.26 9.710 10.02 116,392 -0.52(-4.93%)
May 22, 2008 10.51 10.72 10.02 10.54 79,918 +0.09(+0.86%)
May 21, 2008 10.30 10.88 9.540 10.45 453,954 -1.53(-12.77%)
May 20, 2008 11.66 12.10 11.63 11.98 115,124 +0.36(+3.10%)
May 19, 2008 11.18 12.05 11.17 11.62 68,226 +0.17(+1.48%)
May 16, 2008 11.61 11.81 11.21 11.45 80,060 -0.09(-0.78%)
May 15, 2008 11.32 11.78 11.13 11.54 90,617 +0.25(+2.21%)
May 14, 2008 11.48 11.48 11.23 11.29 51,797 -0.15(-1.31%)
May 13, 2008 11.32 11.47 11.30 11.44 80,154 +0.15(+1.33%)
May 12, 2008 11.08 11.41 10.98 11.29 93,511 +0.26(+2.36%)
May 09, 2008 11.35 11.35 10.96 11.03 27,066 -0.38(-3.33%)
May 08, 2008 11.60 11.80 11.29 11.41 98,054 -0.19(-1.64%)
May 07, 2008 11.82 11.99 11.57 11.60 132,553 -0.25(-2.11%)
May 06, 2008 11.61 12.02 11.59 11.85 74,898 +0.19(+1.63%)
May 05, 2008 11.50 11.81 11.43 11.66 81,861 +0.21(+1.83%)
May 02, 2008 11.37 11.96 11.01 11.45 103,632 -0.07(-0.61%)
May 01, 2008 11.10 11.52 10.11 11.52 58,854 +0.43(+3.88%)
Apr 30, 2008 10.90 11.14 10.88 11.09 151,789 +0.18(+1.65%)
Apr 29, 2008 10.79 10.91 10.70 10.91 28,916 +0.06(+0.55%)
Apr 28, 2008 10.50 11.04 10.44 10.85 37,493 +0.38(+3.63%)
Apr 25, 2008 10.28 10.48 10.05 10.47 20,960 +0.00(+0.00%)
Apr 24, 2008 10.01 10.59 9.770 10.47 31,739 +0.47(+4.70%)
Apr 23, 2008 10.00 10.00 9.820 10.00 32,679 +0.01(+0.10%)
Apr 22, 2008 9.950 10.00 9.230 9.990 56,540 +0.01(+0.10%)
Apr 21, 2008 9.860 10.00 9.600 9.980 96,638 +0.06(+0.60%)
Apr 18, 2008 9.030 9.920 9.020 9.920 78,062 +0.92(+10.22%)
Apr 17, 2008 9.250 9.250 8.990 9.000 131,334 -0.17(-1.85%)
Apr 16, 2008 9.310 9.480 9.000 9.170 58,002 -0.06(-0.65%)
Apr 15, 2008 9.480 9.540 9.110 9.230 103,313 -0.19(-2.02%)
Apr 14, 2008 9.460 9.630 9.325 9.420 68,079 -0.01(-0.11%)
Apr 11, 2008 9.400 9.700 9.210 9.430 96,815 -0.17(-1.77%)
Apr 10, 2008 9.160 9.660 8.990 9.600 93,030 +0.41(+4.46%)
Apr 09, 2008 8.880 9.420 8.880 9.190 298,093 +0.35(+3.96%)
Apr 08, 2008 9.100 9.370 8.740 8.840 181,731 -0.22(-2.43%)
Apr 07, 2008 9.060 9.480 8.990 9.060 177,512 -0.23(-2.48%)
Apr 04, 2008 9.080 9.290 8.950 9.290 147,221 +0.27(+2.99%)
Apr 03, 2008 9.090 9.240 8.900 9.020 88,928 -0.10(-1.10%)
Apr 02, 2008 9.390 9.430 8.980 9.120 44,148 -0.41(-4.30%)
Apr 01, 2008 9.890 9.890 9.080 9.530 184,150 -0.23(-2.36%)
Mar 31, 2008 9.400 9.930 9.010 9.760 151,105 +0.43(+4.61%)
Mar 28, 2008 9.520 9.570 9.110 9.330 35,575 -0.15(-1.58%)
Mar 27, 2008 9.380 9.670 9.195 9.480 98,241 +0.09(+0.96%)
Mar 26, 2008 9.420 9.660 8.880 9.390 104,654 -0.05(-0.53%)
Mar 25, 2008 9.150 9.700 9.150 9.440 90,434 +0.42(+4.66%)
Mar 24, 2008 9.320 9.550 8.810 9.020 131,149 -0.27(-2.91%)
Mar 21, 2008 9.590 9.590 8.550 9.290 170,428 +0.00(+0.00%)
Mar 20, 2008 9.590 9.590 8.550 9.290 170,428 -0.28(-2.93%)
Mar 19, 2008 9.790 9.790 9.430 9.570 123,186 -0.34(-3.43%)
Mar 18, 2008 10.33 10.33 9.790 9.910 55,392 -0.16(-1.59%)
Mar 17, 2008 10.48 10.49 9.260 10.07 76,899 -0.64(-5.98%)
Mar 14, 2008 11.00 11.00 10.65 10.71 119,997 -0.29(-2.64%)
Mar 13, 2008 10.40 11.00 9.960 11.00 110,872 +0.55(+5.26%)
Mar 12, 2008 10.47 10.59 10.36 10.45 169,876 -0.32(-2.97%)
Mar 11, 2008 10.16 11.03 10.16 10.77 52,569 +0.78(+7.81%)
Mar 10, 2008 9.980 10.08 9.980 9.990 31,474 +0.01(+0.10%)
Mar 07, 2008 10.00 10.22 9.810 9.980 63,514 -0.15(-1.48%)
Mar 06, 2008 10.46 10.74 10.09 10.13 57,933 -0.37(-3.52%)
Mar 05, 2008 10.75 10.85 10.35 10.50 178,196 -0.36(-3.31%)
Mar 04, 2008 10.69 10.96 10.47 10.86 93,406 -0.11(-1.00%)
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.