VRTU - Virtusa Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 201935.5336.4135.5335.6235.62128,300
Oct 10, 201934.7735.3234.5135.0535.05134,600
Oct 09, 201934.2935.0334.1234.7834.78150,000
Oct 08, 201934.5434.5433.8634.0234.0285,800
Oct 07, 201934.8235.4934.7634.9134.91137,800
Oct 04, 201934.7835.2134.6035.0535.05178,300
Oct 03, 201934.7135.2734.2834.7734.77128,300
Oct 02, 201935.2935.2934.6534.8934.89165,000
Oct 01, 201936.3636.9535.4635.5635.56104,300
Sep 30, 201935.2236.5335.1736.0236.02235,800
Sep 27, 201936.0636.4134.7535.1835.18280,600
Sep 26, 201936.6937.1535.4736.0036.00396,100
Sep 25, 201937.3037.4036.3636.7336.73595,400
Sep 24, 201938.1538.4536.7937.2037.20210,300
Sep 23, 201938.5638.6737.5837.9937.99214,100
Sep 20, 201939.1839.3738.7138.7538.75599,600
Sep 19, 201939.2439.4438.6539.0139.01152,700
Sep 18, 201939.4539.8738.5739.0739.07248,100
Sep 17, 201939.5139.8739.0039.3439.34180,500
Sep 16, 201939.3040.3239.3039.5739.57205,700
Sep 13, 201940.3140.8939.6239.6339.63191,100
Sep 12, 201941.2141.2139.9840.2540.25187,100
Sep 11, 201941.0141.5940.4141.0341.03183,500
Sep 10, 201937.5340.9636.0140.9540.95422,000
Sep 09, 201938.4740.4638.2040.3840.38228,300
Sep 06, 201938.6839.2938.0038.3338.33184,700
Sep 05, 201938.0739.2637.9438.6938.69204,000
Sep 04, 201936.0837.6435.8637.6337.63220,800
Sep 03, 201935.7736.3635.4036.1036.10306,400
Aug 30, 201936.6036.8035.6936.1436.14276,300
Aug 29, 201936.3036.7235.4936.3736.37222,600
Aug 28, 201936.3236.5935.8135.9035.90219,800
Aug 27, 201936.2336.6535.5136.5536.55360,600
Aug 26, 201937.4437.4435.7535.9735.97408,900
Aug 23, 201936.2337.5536.0436.9936.99465,800
Aug 22, 201935.3836.6035.0536.4636.46275,000
Aug 21, 201935.0635.3934.7235.3535.35149,400
Aug 20, 201935.2035.2034.2734.7634.76141,700
Aug 19, 201935.2435.6934.7335.2035.20199,700
Aug 16, 201934.1834.9733.9434.6234.62240,600
Aug 15, 201933.2834.0032.8633.7733.77425,600
Aug 14, 201932.7532.8431.9932.6732.67302,500
Aug 13, 201933.1034.4732.3433.3033.30311,200
Aug 12, 201934.0334.5532.8233.3233.32481,900
Aug 09, 201943.0043.0034.2234.4234.42769,200
Aug 08, 201942.5344.0642.5343.5943.59334,700
Aug 07, 201941.5942.6041.1142.5242.52125,000
Aug 06, 201942.3142.8541.8442.1242.12166,700
Aug 05, 201943.4043.4941.2641.9341.93175,200
Aug 02, 201944.6144.6143.5043.9943.9984,900
Aug 01, 201944.5446.0044.4944.8344.83158,800
Jul 31, 201945.8346.8043.5244.6844.68204,500
Jul 30, 201945.4646.9645.4146.2546.25182,000
Jul 29, 201946.0046.3244.8845.7745.77127,000
Jul 26, 201944.9746.2144.3346.0946.09131,000
Jul 25, 201944.8145.0544.2444.7344.7358,700
Jul 24, 201943.8745.0843.6944.9444.94124,500
Jul 23, 201944.5444.5443.8144.0044.00103,700
Jul 22, 201943.9944.7743.8944.2044.20178,700
Jul 19, 201944.3145.0143.8243.8343.83132,100
Jul 18, 201943.9544.7343.7044.4544.4593,100
Jul 17, 201944.0944.3943.8143.9543.9594,300
Jul 16, 201944.5444.5443.8044.1044.1054,700
Jul 15, 201944.3644.7243.6844.3244.3281,700
Jul 12, 201943.2244.4543.1044.3644.36149,100
Jul 11, 201943.8543.8542.7643.0743.07138,000
Jul 10, 201944.3644.9243.4743.5643.56110,200
Jul 09, 201943.5444.2643.1644.2544.2568,500
Jul 08, 201944.7544.9743.4143.7443.7494,100
Jul 05, 201944.3744.9543.5244.9144.91115,900
Jul 03, 201944.8844.8844.1244.5944.5967,800
Jul 02, 201944.7145.6144.3244.7544.75141,300
Jul 01, 201945.1645.6243.6044.5944.59206,000
Jun 28, 201943.7344.9643.7344.4344.43458,100
Jun 27, 201942.4343.5242.2243.5243.52176,800
Jun 26, 201943.0744.3742.1042.2142.21163,500
Jun 25, 201943.0843.4442.6542.9142.9165,200
Jun 24, 201943.8643.8643.0043.1043.10113,500
Jun 21, 201944.5044.8343.4943.6143.61179,700
Jun 20, 201944.7945.1444.2844.7544.75135,600
Jun 19, 201944.1244.3743.3844.3744.37101,300
Jun 18, 201944.1144.6543.8243.9043.90163,800
Jun 17, 201943.4744.2643.3943.7143.71125,700
Jun 14, 201944.1444.3843.1343.1643.16105,500
Jun 13, 201944.1744.8043.3544.2244.22303,500
Jun 12, 201943.1944.0243.1943.9043.9086,100
Jun 11, 201944.4944.6242.5443.4143.41101,000
Jun 10, 201943.6945.1543.6944.1144.11241,200
Jun 07, 201943.6844.2943.2543.3443.3472,900
Jun 06, 201943.1343.8643.1343.5543.5588,100
Jun 05, 201943.0043.6142.3343.2243.22178,300
Jun 04, 201941.9742.9041.5942.7042.70197,400
Jun 03, 201942.1942.4740.2541.2741.27236,000
May 31, 201942.5043.1842.3742.4042.40214,000
May 30, 201942.5743.4842.3842.9142.9193,500
May 29, 201943.2143.3742.0342.3642.3688,300
May 28, 201943.6844.4543.2943.3243.32117,100
May 24, 201943.2843.8942.9243.6543.65124,200
May 23, 201943.4943.6142.3742.7042.70166,400
May 22, 201943.3944.3443.2944.0444.04150,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...