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, 2014 35.17 35.17 34.06 34.21 70,960 -0.86(-2.45%)
May 29, 2014 35.12 35.12 34.44 35.07 61,224 +0.10(+0.29%)
May 28, 2014 35.36 35.36 34.83 34.97 98,675 -0.53(-1.49%)
May 27, 2014 36.01 36.12 35.15 35.50 114,334 -0.13(-0.36%)
May 23, 2014 35.81 35.63 35.63 35.63 163,900 -0.14(-0.41%)
May 22, 2014 35.78 35.89 35.29 35.77 96,221 -0.02(-0.04%)
May 21, 2014 34.96 35.83 34.85 35.79 153,039 +0.97(+2.79%)
May 20, 2014 35.25 35.25 34.42 34.82 174,795 -0.45(-1.28%)
May 19, 2014 34.49 35.48 33.91 35.27 104,583 +0.79(+2.29%)
May 16, 2014 34.34 34.70 34.11 34.48 124,711 +0.15(+0.44%)
May 15, 2014 34.17 34.52 33.86 34.33 149,328 -0.12(-0.35%)
May 14, 2014 35.11 35.12 34.02 34.45 125,820 -0.62(-1.77%)
May 13, 2014 33.56 35.52 31.92 35.07 343,874 -0.05(-0.14%)
May 12, 2014 34.16 35.34 33.78 35.12 166,292 +0.96(+2.81%)
May 09, 2014 33.08 34.20 33.05 34.16 93,446 +0.85(+2.55%)
May 08, 2014 33.42 34.15 33.15 33.31 116,609 -0.20(-0.60%)
May 07, 2014 32.60 33.58 31.62 33.51 154,644 +0.86(+2.63%)
May 06, 2014 33.24 33.48 32.43 32.65 96,149 -0.64(-1.92%)
May 05, 2014 32.82 33.50 32.46 33.29 127,651 +0.20(+0.60%)
May 02, 2014 32.50 33.45 32.50 33.09 81,410 +0.56(+1.72%)
May 01, 2014 32.70 33.23 32.00 32.53 113,838 -0.44(-1.33%)
Apr 30, 2014 32.34 32.98 31.77 32.97 75,075 +0.47(+1.45%)
Apr 29, 2014 32.33 32.89 32.33 32.50 66,641 +0.20(+0.62%)
Apr 28, 2014 32.39 32.84 31.92 32.30 75,232 -0.02(-0.06%)
Apr 25, 2014 32.61 33.73 31.98 32.32 141,485 -0.52(-1.58%)
Apr 24, 2014 33.18 33.18 32.42 32.84 78,197 -0.10(-0.30%)
Apr 23, 2014 32.57 33.25 31.93 32.94 115,285 +0.20(+0.61%)
Apr 22, 2014 33.39 34.41 32.57 32.74 121,124 -0.92(-2.73%)
Apr 21, 2014 33.54 34.14 33.00 33.66 95,857 +0.23(+0.69%)
Apr 17, 2014 32.43 33.43 33.43 33.43 99,800 +0.78(+2.39%)
Apr 16, 2014 32.48 32.79 31.93 32.65 70,314 +0.31(+0.96%)
Apr 15, 2014 32.26 32.56 31.21 32.34 85,879 +0.12(+0.37%)
Apr 14, 2014 32.71 32.99 31.70 32.22 106,805 -0.09(-0.28%)
Apr 11, 2014 31.94 32.60 31.46 32.31 149,106 +0.03(+0.09%)
Apr 10, 2014 33.37 33.54 31.70 32.28 154,399 -1.12(-3.35%)
Apr 09, 2014 33.30 34.00 32.88 33.40 125,915 +0.29(+0.88%)
Apr 08, 2014 32.61 33.51 32.47 33.11 97,843 +0.58(+1.78%)
Apr 07, 2014 33.79 34.74 32.48 32.53 282,218 -1.32(-3.90%)
Apr 04, 2014 35.13 35.13 33.52 33.85 147,375 -1.00(-2.87%)
Apr 03, 2014 34.64 35.09 34.44 34.85 143,438 +0.33(+0.96%)
Apr 02, 2014 33.85 34.61 33.83 34.52 85,769 +0.80(+2.37%)
Apr 01, 2014 33.40 34.13 33.40 33.72 170,202 +0.21(+0.63%)
Mar 31, 2014 32.67 33.58 32.25 33.51 218,261 +0.95(+2.92%)
Mar 28, 2014 33.09 33.47 32.51 32.56 80,764 -0.56(-1.69%)
Mar 27, 2014 33.54 33.92 32.83 33.12 91,464 -0.54(-1.60%)
Mar 26, 2014 34.61 34.65 33.51 33.66 110,491 -0.83(-2.41%)
Mar 25, 2014 34.56 35.26 34.06 34.49 107,252 +0.14(+0.41%)
Mar 24, 2014 34.66 34.78 33.77 34.35 167,285 -0.27(-0.78%)
Mar 21, 2014 34.97 35.21 34.44 34.62 306,602 -0.10(-0.29%)
Mar 20, 2014 34.76 35.03 34.51 34.72 147,208 -0.18(-0.52%)
Mar 19, 2014 35.48 35.75 34.65 34.90 135,842 -0.50(-1.41%)
Mar 18, 2014 35.28 35.60 35.03 35.40 133,816 +0.20(+0.57%)
Mar 17, 2014 35.21 35.60 35.16 35.20 118,002 +0.16(+0.46%)
Mar 14, 2014 34.74 35.65 34.74 35.04 199,847 +0.13(+0.37%)
Mar 13, 2014 35.99 36.10 34.85 34.91 165,745 -0.85(-2.38%)
Mar 12, 2014 34.85 35.85 34.60 35.76 156,096 +0.73(+2.08%)
Mar 11, 2014 36.25 36.38 34.99 35.03 146,830 -0.91(-2.53%)
Mar 10, 2014 36.58 36.89 35.90 35.94 147,169 -0.84(-2.28%)
Mar 07, 2014 37.19 37.19 36.31 36.78 129,318 -0.25(-0.68%)
Mar 06, 2014 37.35 37.73 36.74 37.03 122,076 -0.34(-0.91%)
Mar 05, 2014 37.29 37.60 36.99 37.37 164,742 +0.08(+0.21%)
Mar 04, 2014 36.01 37.52 36.01 37.29 214,508 +1.61(+4.51%)
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.