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, 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%)
May 01, 2018 48.15 48.97 47.07 48.84 364,309 +0.70(+1.45%)
Apr 30, 2018 48.04 48.51 47.99 48.14 113,447 +0.42(+0.88%)
Apr 27, 2018 48.17 48.37 46.41 47.72 136,615 -0.28(-0.58%)
Apr 26, 2018 47.16 48.40 47.16 48.00 125,412 +0.94(+2.00%)
Apr 25, 2018 47.65 47.65 46.89 47.06 67,463 -0.53(-1.11%)
Apr 24, 2018 47.94 48.60 47.22 47.59 103,932 -0.12(-0.25%)
Apr 23, 2018 47.83 48.26 47.11 47.71 85,874 -0.02(-0.04%)
Apr 20, 2018 47.74 48.28 47.36 47.73 157,505 -0.17(-0.35%)
Apr 19, 2018 47.90 48.09 47.56 47.90 114,727 -0.10(-0.21%)
Apr 18, 2018 48.60 49.14 47.84 48.00 339,612 -0.43(-0.89%)
Apr 17, 2018 48.52 48.95 48.03 48.43 203,216 +0.06(+0.12%)
Apr 16, 2018 47.41 48.44 47.10 48.37 164,976 +1.40(+2.98%)
Apr 13, 2018 46.92 47.55 46.33 46.97 342,223 +0.03(+0.06%)
Apr 12, 2018 45.94 47.27 45.32 46.94 250,111 +1.18(+2.58%)
Apr 11, 2018 45.57 46.60 45.07 45.76 302,656 +0.04(+0.09%)
Apr 10, 2018 47.89 47.89 45.40 45.72 242,250 +1.40(+3.16%)
Apr 09, 2018 44.24 44.91 43.84 44.32 180,210 +0.49(+1.12%)
Apr 06, 2018 44.36 44.72 43.17 43.83 287,596 -0.63(-1.42%)
Apr 05, 2018 44.75 45.72 44.32 44.46 532,296 -0.23(-0.51%)
Apr 04, 2018 44.86 45.15 42.27 44.69 574,470 -3.41(-7.09%)
Apr 03, 2018 47.07 48.29 46.75 48.10 128,498 +1.13(+2.41%)
Apr 02, 2018 48.47 48.47 46.51 46.97 141,449 -1.49(-3.07%)
Mar 29, 2018 48.46 48.46 48.46 0 +0.79(+1.66%)
Mar 28, 2018 47.60 48.38 47.00 47.67 190,710 +0.16(+0.34%)
Mar 27, 2018 49.33 49.33 47.34 47.51 176,599 -1.59(-3.24%)
Mar 26, 2018 48.32 49.19 47.13 49.10 140,127 +1.44(+3.02%)
Mar 23, 2018 49.20 49.48 47.59 47.66 190,583 -1.55(-3.15%)
Mar 22, 2018 49.52 50.12 49.17 49.21 155,081 -0.69(-1.38%)
Mar 21, 2018 49.91 50.19 49.56 49.90 91,868 -0.02(-0.04%)
Mar 20, 2018 50.05 50.10 49.64 49.92 143,840 -0.08(-0.16%)
Mar 19, 2018 49.06 50.14 48.56 50.00 204,692 +0.82(+1.67%)
Mar 16, 2018 49.66 50.03 49.04 49.18 367,240 -0.37(-0.75%)
Mar 15, 2018 51.02 51.50 49.50 49.55 223,667 -1.51(-2.96%)
Mar 14, 2018 52.16 52.42 50.83 51.06 456,861 -0.44(-0.85%)
Mar 13, 2018 51.04 52.88 49.84 51.50 625,345 +1.02(+2.02%)
Mar 12, 2018 50.16 50.74 50.05 50.48 138,680 +0.49(+0.98%)
Mar 09, 2018 50.00 50.10 49.33 49.99 155,349 -0.02(-0.04%)
Mar 08, 2018 49.99 50.07 49.58 50.01 102,915 +0.03(+0.06%)
Mar 07, 2018 49.12 50.62 48.81 49.98 220,653 +0.64(+1.30%)
Mar 06, 2018 49.10 49.80 48.73 49.34 246,687 +0.33(+0.67%)
Mar 05, 2018 48.57 49.48 48.24 49.01 116,843 +0.25(+0.51%)
Mar 02, 2018 47.09 48.97 44.45 48.76 204,897 +1.23(+2.59%)
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.