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, 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%)
Apr 03, 2017 29.92 30.20 27.67 27.89 762,819 -2.33(-7.71%)
Mar 31, 2017 30.13 30.64 29.94 30.22 341,277 +0.24(+0.80%)
Mar 30, 2017 30.04 30.42 29.70 29.98 343,644 +0.07(+0.23%)
Mar 29, 2017 30.09 31.09 29.85 29.91 917,134 -0.58(-1.90%)
Mar 28, 2017 30.34 30.58 29.69 30.49 314,264 +0.08(+0.26%)
Mar 27, 2017 29.62 30.67 29.62 30.41 596,972 +0.10(+0.33%)
Mar 24, 2017 30.62 30.87 29.70 30.31 679,037 +0.81(+2.75%)
Mar 23, 2017 29.30 29.94 29.18 29.50 350,756 +0.22(+0.75%)
Mar 22, 2017 31.02 31.37 29.05 29.28 764,024 -1.62(-5.24%)
Mar 21, 2017 31.42 32.30 30.82 30.90 488,123 -0.40(-1.28%)
Mar 20, 2017 31.52 31.94 31.10 31.30 242,236 -0.36(-1.14%)
Mar 17, 2017 31.99 32.30 31.21 31.66 603,438 -0.53(-1.65%)
Mar 16, 2017 32.11 32.11 31.84 32.19 439,290 +0.16(+0.50%)
Mar 15, 2017 32.71 33.09 31.14 32.03 788,390 -0.73(-2.23%)
Mar 14, 2017 32.89 34.92 32.61 32.76 887,359 +0.27(+0.83%)
Mar 13, 2017 32.43 33.16 31.95 32.49 527,401 +0.37(+1.15%)
Mar 10, 2017 32.34 32.76 32.00 32.12 310,253 +0.00(+0.00%)
Mar 09, 2017 31.11 33.15 31.10 32.12 997,532 -0.06(-0.19%)
Mar 08, 2017 31.69 32.49 30.98 32.18 624,212 +0.68(+2.16%)
Mar 07, 2017 33.02 33.19 30.96 31.50 574,018 -1.65(-4.98%)
Mar 06, 2017 31.76 33.33 30.97 33.15 810,232 +1.40(+4.41%)
Mar 03, 2017 32.27 33.16 31.40 31.75 577,088 -0.52(-1.61%)
Mar 02, 2017 31.95 33.03 31.80 32.27 498,773 +0.52(+1.64%)
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.