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 (%)
Dec 30, 2011 14.83 15.10 14.43 14.48 43,685 -0.35(-2.36%)
Dec 29, 2011 14.64 14.92 14.64 14.83 32,633 +0.21(+1.44%)
Dec 28, 2011 15.18 15.18 14.55 14.62 27,466 -0.63(-4.13%)
Dec 27, 2011 15.17 15.29 14.92 15.25 29,459 +0.03(+0.20%)
Dec 23, 2011 15.27 15.35 15.02 15.22 25,134 +0.11(+0.73%)
Dec 21, 2011 15.64 15.64 14.77 15.11 65,720 -0.66(-4.19%)
Dec 20, 2011 15.40 16.00 14.87 15.77 110,056 +0.82(+5.48%)
Dec 19, 2011 15.21 15.62 14.90 14.95 135,176 -0.06(-0.40%)
Dec 16, 2011 15.44 15.68 15.00 15.01 262,726 -0.30(-1.96%)
Dec 15, 2011 15.48 15.55 14.92 15.31 76,200 +0.11(+0.72%)
Dec 14, 2011 14.79 15.25 14.56 15.20 74,041 +0.23(+1.54%)
Dec 13, 2011 15.62 15.87 14.75 14.97 76,639 -0.49(-3.17%)
Dec 12, 2011 15.03 15.61 15.03 15.46 80,731 +0.18(+1.18%)
Dec 09, 2011 14.76 15.58 14.60 15.28 73,231 +0.61(+4.16%)
Dec 08, 2011 14.99 15.01 14.57 14.67 47,747 -0.54(-3.55%)
Dec 07, 2011 15.30 15.34 14.88 15.21 52,670 -0.22(-1.43%)
Dec 06, 2011 15.73 15.92 15.31 15.43 57,731 -0.28(-1.78%)
Dec 05, 2011 15.58 16.00 15.52 15.71 67,223 +0.50(+3.29%)
Dec 02, 2011 15.62 15.72 15.02 15.21 45,186 -0.16(-1.04%)
Dec 01, 2011 15.63 15.80 15.18 15.37 60,670 -0.37(-2.35%)
Nov 30, 2011 14.53 15.78 14.41 15.74 145,944 +2.06(+15.06%)
Nov 29, 2011 13.78 14.12 13.60 13.68 23,750 -0.12(-0.87%)
Nov 28, 2011 13.42 13.91 13.42 13.80 52,653 +0.91(+7.06%)
Nov 25, 2011 13.23 13.38 12.85 12.89 16,311 -0.41(-3.08%)
Nov 23, 2011 13.57 13.67 13.06 13.30 53,201 -0.43(-3.13%)
Nov 22, 2011 13.96 14.09 13.63 13.73 58,725 -0.19(-1.36%)
Nov 21, 2011 14.04 14.44 13.86 13.92 45,427 -0.46(-3.20%)
Nov 18, 2011 14.60 14.75 14.32 14.38 44,005 -0.19(-1.30%)
Nov 17, 2011 14.58 14.99 14.40 14.57 54,075 -0.06(-0.41%)
Nov 16, 2011 14.77 15.32 14.59 14.63 81,873 -0.36(-2.40%)
Nov 15, 2011 14.28 15.00 14.00 14.99 57,592 +0.56(+3.88%)
Nov 14, 2011 14.80 14.94 14.24 14.43 46,544 -0.54(-3.61%)
Nov 11, 2011 14.87 15.02 14.87 14.97 42,994 +0.31(+2.11%)
Nov 10, 2011 14.90 15.00 14.51 14.66 96,330 +0.05(+0.34%)
Nov 09, 2011 14.79 15.05 14.50 14.61 91,997 -0.67(-4.38%)
Nov 08, 2011 15.53 15.69 15.09 15.28 107,857 -0.13(-0.84%)
Nov 07, 2011 15.55 15.55 14.88 15.41 45,034 -0.22(-1.41%)
Nov 04, 2011 15.08 15.66 15.06 15.63 45,393 +0.34(+2.22%)
Nov 03, 2011 15.50 15.50 14.51 15.29 90,642 -0.99(-6.08%)
Nov 02, 2011 15.26 16.32 15.17 16.28 50,126 +1.32(+8.82%)
Nov 01, 2011 15.39 15.78 14.89 14.96 60,023 -1.33(-8.16%)
Oct 31, 2011 16.03 16.69 15.90 16.29 49,037 -0.07(-0.43%)
Oct 28, 2011 16.60 16.95 16.32 16.36 52,541 -0.38(-2.27%)
Oct 27, 2011 15.85 16.85 15.16 16.74 110,824 +1.66(+11.01%)
Oct 26, 2011 14.83 15.17 14.21 15.08 90,836 +0.58(+4.00%)
Oct 25, 2011 15.42 15.42 14.42 14.50 82,684 -1.09(-6.99%)
Oct 24, 2011 15.20 15.74 14.55 15.59 70,835 +0.43(+2.84%)
Oct 21, 2011 15.56 15.56 14.31 15.16 89,211 -0.04(-0.26%)
Oct 20, 2011 15.38 15.66 14.64 15.20 54,249 -0.20(-1.30%)
Oct 19, 2011 16.03 16.28 15.23 15.40 42,139 -0.71(-4.41%)
Oct 18, 2011 15.62 16.33 15.08 16.11 86,552 +0.57(+3.67%)
Oct 17, 2011 16.24 16.69 15.49 15.54 53,856 -0.96(-5.82%)
Oct 14, 2011 15.66 16.58 15.34 16.50 66,860 +1.06(+6.87%)
Oct 13, 2011 15.88 15.88 15.13 15.44 60,482 -0.27(-1.72%)
Oct 12, 2011 15.04 15.97 15.04 15.71 79,204 +0.87(+5.86%)
Oct 11, 2011 14.50 14.90 14.18 14.84 40,525 +0.18(+1.23%)
Oct 10, 2011 14.09 14.68 13.71 14.66 50,452 +0.89(+6.46%)
Oct 07, 2011 14.60 14.60 13.62 13.77 75,827 -0.78(-5.36%)
Oct 06, 2011 14.14 14.59 13.84 14.55 50,744 +0.40(+2.83%)
Oct 05, 2011 14.28 14.89 14.03 14.15 56,531 -0.14(-0.98%)
Oct 04, 2011 12.00 14.43 11.87 14.29 129,859 +2.12(+17.42%)
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.