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 (%)
Nov 28, 2014 40.60 40.76 39.92 40.07 55,317 -0.41(-1.01%)
Nov 26, 2014 40.30 40.48 40.48 40.48 104,800 +0.29(+0.72%)
Nov 25, 2014 40.22 40.34 39.87 40.19 81,743 +0.09(+0.22%)
Nov 24, 2014 39.72 40.13 39.72 40.10 79,894 +0.56(+1.42%)
Nov 21, 2014 39.95 39.95 39.24 39.54 86,065 +0.23(+0.59%)
Nov 20, 2014 38.55 39.44 38.29 39.31 108,420 +0.57(+1.47%)
Nov 19, 2014 39.12 39.18 37.95 38.74 225,560 -0.35(-0.90%)
Nov 18, 2014 39.74 40.12 39.09 39.09 150,704 -0.55(-1.39%)
Nov 17, 2014 40.00 40.32 39.50 39.64 114,238 -0.55(-1.37%)
Nov 14, 2014 40.58 40.70 40.08 40.19 79,300 -0.35(-0.86%)
Nov 13, 2014 40.36 40.97 39.79 40.54 76,956 +0.11(+0.27%)
Nov 12, 2014 40.00 40.58 39.60 40.43 84,650 +0.46(+1.15%)
Nov 11, 2014 39.82 40.15 39.55 39.97 93,321 +0.09(+0.23%)
Nov 10, 2014 39.73 40.08 39.37 39.88 119,881 +0.09(+0.23%)
Nov 07, 2014 40.07 40.07 39.17 39.79 67,958 -0.50(-1.24%)
Nov 06, 2014 39.63 40.32 39.23 40.29 63,409 +0.53(+1.33%)
Nov 05, 2014 40.42 40.68 39.27 39.76 94,836 -0.45(-1.12%)
Nov 04, 2014 40.39 40.90 40.03 40.21 135,266 -0.63(-1.54%)
Nov 03, 2014 41.14 41.53 40.63 40.84 240,665 -0.14(-0.34%)
Oct 31, 2014 42.49 42.49 38.19 40.98 273,151 +2.79(+7.31%)
Oct 30, 2014 36.85 38.48 36.51 38.19 126,744 +1.09(+2.95%)
Oct 29, 2014 37.28 37.60 36.67 37.09 106,719 +0.02(+0.07%)
Oct 28, 2014 36.64 37.30 36.50 37.07 231,976 +0.72(+1.98%)
Oct 27, 2014 35.99 36.48 36.26 36.35 71,019 +0.09(+0.25%)
Oct 24, 2014 36.36 36.60 35.63 36.26 72,438 -0.06(-0.17%)
Oct 23, 2014 35.75 36.62 35.56 36.32 95,679 +1.02(+2.89%)
Oct 22, 2014 36.25 36.25 35.21 35.30 70,194 -0.50(-1.40%)
Oct 21, 2014 35.74 36.47 35.67 35.80 104,502 +0.19(+0.53%)
Oct 20, 2014 36.10 36.10 35.47 35.61 102,128 -0.75(-2.06%)
Oct 17, 2014 37.00 37.00 36.27 36.36 168,504 -0.20(-0.55%)
Oct 16, 2014 36.36 37.39 36.26 36.56 230,492 -0.27(-0.73%)
Oct 15, 2014 35.00 36.91 34.58 36.83 108,748 +1.29(+3.63%)
Oct 14, 2014 34.93 35.86 34.76 35.54 128,318 +0.88(+2.54%)
Oct 13, 2014 33.84 35.09 33.84 34.66 115,333 +0.74(+2.18%)
Oct 10, 2014 34.16 34.82 33.84 33.92 284,519 -0.45(-1.31%)
Oct 09, 2014 35.47 35.51 34.31 34.37 48,597 -1.01(-2.85%)
Oct 08, 2014 34.62 35.55 34.32 35.38 85,215 +0.67(+1.93%)
Oct 07, 2014 35.46 35.57 34.67 34.71 94,569 -0.95(-2.66%)
Oct 06, 2014 36.20 36.37 35.65 35.66 80,644 -0.52(-1.44%)
Oct 03, 2014 35.76 36.23 35.31 36.18 63,487 +0.79(+2.23%)
Oct 02, 2014 35.29 35.55 35.14 35.39 149,094 +0.16(+0.45%)
Oct 01, 2014 35.35 35.54 35.06 35.23 156,973 -0.33(-0.93%)
Sep 30, 2014 35.61 35.76 35.31 35.56 146,553 -0.07(-0.20%)
Sep 29, 2014 35.27 35.74 35.23 35.63 93,469 -0.04(-0.11%)
Sep 26, 2014 35.35 35.77 35.28 35.67 99,661 +0.39(+1.11%)
Sep 25, 2014 35.43 35.43 34.83 35.28 111,498 -0.18(-0.51%)
Sep 24, 2014 34.94 35.68 34.76 35.46 69,536 +0.48(+1.37%)
Sep 23, 2014 35.55 35.69 34.75 34.98 192,860 -0.63(-1.77%)
Sep 22, 2014 35.59 36.07 35.28 35.61 104,944 -0.25(-0.70%)
Sep 19, 2014 35.80 36.34 35.66 35.86 182,875 +0.14(+0.39%)
Sep 18, 2014 35.10 35.78 34.96 35.72 99,981 +0.69(+1.97%)
Sep 17, 2014 34.92 35.38 34.78 35.03 84,784 +0.05(+0.14%)
Sep 16, 2014 34.97 35.33 34.78 34.98 78,923 +0.00(+0.00%)
Sep 15, 2014 35.28 35.40 34.85 34.98 133,333 -0.38(-1.07%)
Sep 12, 2014 35.57 35.68 35.16 35.36 139,757 -0.33(-0.92%)
Sep 11, 2014 35.45 35.92 35.44 35.69 146,842 -0.05(-0.14%)
Sep 10, 2014 35.40 35.78 35.06 35.74 88,263 +0.31(+0.87%)
Sep 09, 2014 35.00 35.57 34.55 35.43 175,716 +0.84(+2.43%)
Sep 08, 2014 34.56 34.81 34.12 34.59 61,564 +0.11(+0.32%)
Sep 05, 2014 33.95 34.48 33.89 34.48 45,487 +0.36(+1.06%)
Sep 04, 2014 34.49 34.62 33.92 34.12 51,589 -0.37(-1.07%)
Sep 03, 2014 34.38 34.71 34.09 34.49 108,156 -0.05(-0.14%)
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.