Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 10, 2021
51.33
51.33
51.33
0
+0.02(+0.03%)
Feb 09, 2021
51.05
51.33
51.05
51.31
633,657
+0.06(+0.12%)
Feb 08, 2021
51.00
51.25
51.00
51.25
193,893
+0.06(+0.12%)
Feb 05, 2021
51.15
51.25
51.12
51.19
94,100
+0.01(+0.02%)
Feb 04, 2021
51.21
51.28
51.10
51.18
144,802
-0.01(-0.02%)
Feb 03, 2021
51.13
51.20
50.96
51.19
362,279
-0.01(-0.02%)
Feb 02, 2021
51.18
51.45
51.12
51.20
360,653
+0.05(+0.10%)
Feb 01, 2021
51.55
51.55
51.05
51.15
288,000
+0.10(+0.20%)
Jan 29, 2021
51.06
51.24
50.95
51.05
369,400
-0.01(-0.02%)
Jan 28, 2021
51.14
51.14
50.80
51.06
372,534
+0.06(+0.12%)
Jan 27, 2021
50.38
51.18
50.38
51.00
934,316
-0.12(-0.23%)
Jan 26, 2021
51.16
51.19
50.80
51.12
338,112
+0.00(+0.00%)
Jan 25, 2021
51.10
51.15
50.05
51.12
765,990
-0.04(-0.08%)
Jan 22, 2021
51.10
51.20
49.91
51.16
271,600
-0.02(-0.04%)
Jan 21, 2021
51.18
51.25
51.18
51.18
146,603
-0.01(-0.02%)
Jan 20, 2021
51.12
51.24
51.12
51.19
251,797
+0.05(+0.10%)
Jan 19, 2021
51.18
51.19
51.09
51.14
401,296
+0.00(+0.00%)
Jan 15, 2021
51.14
51.21
51.13
51.14
695,000
+0.00(+0.00%)
Jan 14, 2021
51.11
51.22
51.11
51.14
346,793
-0.01(-0.02%)
Jan 13, 2021
51.18
51.27
51.14
51.15
196,012
-0.01(-0.02%)
Jan 12, 2021
51.16
51.22
51.15
51.16
343,362
+0.01(+0.02%)
Jan 11, 2021
51.15
51.18
51.14
51.15
213,502
-0.01(-0.02%)
Jan 08, 2021
51.20
51.21
51.10
51.16
300,900
-0.05(-0.10%)
Jan 07, 2021
51.15
51.23
51.15
51.21
660,065
-0.03(-0.06%)
Jan 06, 2021
51.15
51.26
51.15
51.24
363,522
+0.09(+0.18%)
Jan 05, 2021
51.21
51.23
51.12
51.15
598,802
+0.00(+0.00%)
Jan 04, 2021
51.14
51.29
51.13
51.15
206,314
+0.02(+0.04%)
Dec 31, 2020
51.13
51.13
51.13
55,726
+0.01(+0.02%)
Dec 30, 2020
51.13
51.30
51.10
51.12
55,726
+0.01(+0.02%)
Dec 29, 2020
51.19
51.19
51.09
51.11
417,318
-0.06(-0.12%)
Dec 28, 2020
51.19
51.47
51.06
51.17
87,932
+0.08(+0.16%)
Dec 24, 2020
51.21
51.22
51.02
51.09
246,300
+0.04(+0.08%)
Dec 23, 2020
51.09
51.10
51.02
51.05
1,099,343
+0.61(+1.21%)
Dec 22, 2020
50.59
50.59
50.25
50.44
239,975
-0.02(-0.04%)
Dec 21, 2020
50.27
50.50
50.27
50.46
181,591
+0.17(+0.34%)
Dec 18, 2020
50.28
50.40
50.08
50.29
666,900
+0.04(+0.08%)
Dec 17, 2020
50.34
50.37
50.23
50.25
145,329
-0.02(-0.04%)
Dec 16, 2020
50.26
50.37
50.21
50.27
350,887
+0.02(+0.04%)
Dec 15, 2020
50.31
50.32
50.21
50.25
134,651
+0.00(+0.00%)
Dec 14, 2020
50.80
50.80
50.19
50.25
254,797
-0.02(-0.04%)
Dec 11, 2020
50.32
50.35
50.25
50.27
142,000
-0.07(-0.14%)
Dec 10, 2020
50.36
50.40
50.19
50.34
391,772
+0.05(+0.10%)
Dec 09, 2020
50.40
50.59
50.23
50.29
482,170
-0.11(-0.22%)
Dec 08, 2020
50.16
50.64
50.02
50.40
381,848
+0.24(+0.48%)
Dec 07, 2020
50.15
50.25
50.03
50.16
494,773
+0.01(+0.02%)
Dec 04, 2020
50.10
50.24
50.10
50.15
179,200
+0.04(+0.08%)
Dec 03, 2020
49.96
50.23
49.95
50.11
835,670
+0.14(+0.28%)
Dec 02, 2020
50.06
50.14
49.91
49.97
390,305
-0.08(-0.16%)
Dec 01, 2020
50.08
50.18
49.96
50.05
340,285
-0.03(-0.06%)
Nov 30, 2020
49.95
50.13
49.85
50.08
368,777
+0.08(+0.16%)
Nov 27, 2020
50.00
50.02
49.92
50.00
63,000
+0.05(+0.10%)
Nov 25, 2020
50.00
50.09
49.85
49.95
426,800
+0.00(+0.00%)
Nov 24, 2020
50.88
50.88
49.92
49.95
1,375,909
+0.01(+0.02%)
Nov 23, 2020
50.04
50.12
49.87
49.94
445,569
-0.08(-0.16%)
Nov 20, 2020
50.00
50.14
49.75
50.02
671,800
-0.01(-0.02%)
Nov 19, 2020
50.09
50.18
49.93
50.03
334,946
+0.02(+0.05%)
Nov 18, 2020
50.11
50.23
49.95
50.01
497,911
+0.01(+0.01%)
Nov 17, 2020
50.25
50.35
49.96
50.00
591,982
-0.30(-0.60%)
Nov 16, 2020
50.38
50.57
50.19
50.30
975,634
+0.00(+0.00%)
Nov 13, 2020
50.17
50.39
50.17
50.30
269,100
+0.25(+0.50%)
Nov 12, 2020
50.03
50.20
49.92
50.05
319,008
-0.10(-0.20%)
Nov 11, 2020
50.21
50.40
49.88
50.15
685,873
-0.04(-0.08%)
Nov 10, 2020
50.05
50.37
50.00
50.19
323,914
+0.19(+0.38%)
Nov 09, 2020
50.42
50.60
49.96
50.00
613,174
+0.06(+0.12%)
Nov 06, 2020
49.88
50.15
49.79
49.94
374,900
+0.06(+0.12%)
Nov 05, 2020
49.91
50.23
49.79
49.88
324,913
-0.01(-0.02%)
Nov 04, 2020
50.22
50.22
49.58
49.89
599,280
-0.15(-0.30%)
Nov 03, 2020
50.37
50.43
50.02
50.04
206,991
-0.19(-0.38%)
Nov 02, 2020
50.26
50.62
49.99
50.23
291,254
-0.07(-0.14%)
Oct 30, 2020
49.97
50.34
49.90
50.30
310,100
+0.20(+0.40%)
Oct 29, 2020
50.30
50.30
49.85
50.10
352,242
-0.02(-0.04%)
Oct 28, 2020
49.80
50.34
49.51
50.12
573,280
-0.08(-0.16%)
Oct 27, 2020
50.26
50.43
50.16
50.20
497,551
-0.07(-0.14%)
Oct 26, 2020
50.16
50.70
50.16
50.27
599,635
-0.18(-0.36%)
Oct 23, 2020
50.40
50.55
50.22
50.45
215,900
+0.20(+0.40%)
Oct 22, 2020
50.36
50.47
50.25
50.25
121,227
-0.01(-0.02%)
Oct 21, 2020
50.43
50.58
50.25
50.26
231,362
-0.17(-0.34%)
Oct 20, 2020
50.34
50.45
50.25
50.43
412,101
+0.18(+0.36%)
Oct 19, 2020
50.30
50.49
50.25
50.25
168,920
+0.00(+0.00%)
Oct 16, 2020
50.22
50.54
50.16
50.25
880,900
-0.02(-0.04%)
Oct 15, 2020
50.10
50.28
50.10
50.27
417,393
+0.09(+0.18%)
Oct 14, 2020
50.27
50.42
50.10
50.18
162,153
-0.14(-0.28%)
Oct 13, 2020
50.21
50.49
50.04
50.32
746,282
+0.09(+0.18%)
Oct 12, 2020
50.43
50.43
50.12
50.23
391,241
-0.09(-0.18%)
Oct 09, 2020
50.37
50.51
50.22
50.32
456,100
+0.15(+0.30%)
Oct 08, 2020
50.48
50.48
50.10
50.17
323,121
-0.09(-0.18%)
Oct 07, 2020
50.37
50.84
50.05
50.26
1,585,082
+0.49(+0.98%)
Oct 06, 2020
49.45
49.97
49.41
49.77
394,966
+0.31(+0.63%)
Oct 05, 2020
49.57
49.78
49.25
49.46
493,861
+0.21(+0.43%)
Oct 02, 2020
48.82
49.82
48.46
49.25
352,100
-0.11(-0.22%)
Oct 01, 2020
50.04
50.04
49.10
49.36
320,491
+0.20(+0.41%)
Sep 30, 2020
48.50
49.35
48.50
49.16
806,246
+0.61(+1.26%)
Sep 29, 2020
48.70
48.91
48.50
48.55
272,806
-0.07(-0.14%)
Sep 28, 2020
48.90
49.47
48.60
48.62
434,599
+0.12(+0.25%)
Sep 25, 2020
48.55
48.79
48.37
48.50
364,900
-0.01(-0.02%)
Sep 24, 2020
48.82
49.16
48.41
48.51
631,829
-0.42(-0.86%)
Sep 23, 2020
49.10
49.93
48.87
48.93
647,503
-0.41(-0.83%)
Sep 22, 2020
49.73
49.90
48.55
49.34
778,508
-0.09(-0.18%)
Sep 21, 2020
50.40
50.54
48.47
49.43
1,220,437
-1.08(-2.14%)
Sep 18, 2020
50.79
50.91
50.32
50.51
1,191,200
-0.14(-0.27%)
Sep 17, 2020
50.53
50.86
50.41
50.65
1,805,380
-0.00(-0.01%)
Sep 16, 2020
50.51
50.71
50.41
50.65
1,266,041
+0.30(+0.60%)
Sep 15, 2020
50.63
50.97
50.27
50.35
1,241,675
-0.28(-0.55%)
Sep 14, 2020
50.60
50.82
50.49
50.63
887,818
+0.30(+0.60%)
Sep 11, 2020
50.32
50.48
50.25
50.33
3,492,500
-0.09(-0.18%)
Sep 10, 2020
50.48
50.50
50.00
50.42
5,595,887
+9.92(+24.49%)
Sep 09, 2020
40.27
40.86
39.84
40.50
142,519
+0.64(+1.61%)
Sep 08, 2020
38.95
40.50
38.38
39.86
285,970
+0.36(+0.91%)
Sep 04, 2020
40.37
40.37
38.22
39.50
217,600
-0.37(-0.93%)
Sep 03, 2020
40.91
40.91
38.89
39.87
212,224
-1.25(-3.04%)
Sep 02, 2020
39.74
41.36
39.72
41.12
173,016
+1.33(+3.34%)
Sep 01, 2020
39.65
39.90
39.21
39.79
161,041
+0.25(+0.63%)
Aug 31, 2020
40.48
40.48
39.54
39.54
164,102
-1.08(-2.66%)
Aug 28, 2020
40.86
40.99
40.17
40.62
82,000
+0.09(+0.22%)
Aug 27, 2020
40.48
40.92
40.04
40.53
125,606
+0.25(+0.62%)
Aug 26, 2020
40.10
41.08
39.92
40.28
235,061
+0.51(+1.28%)
Aug 25, 2020
39.99
40.00
39.41
39.77
120,641
-0.04(-0.10%)
Aug 24, 2020
39.51
39.95
38.59
39.81
142,892
+0.80(+2.05%)
Aug 21, 2020
39.64
39.64
38.71
39.01
185,000
-0.58(-1.47%)
Aug 20, 2020
39.86
40.33
39.53
39.59
155,851
-0.66(-1.64%)
Aug 19, 2020
40.51
41.14
40.16
40.25
149,791
-0.06(-0.15%)
Aug 18, 2020
40.29
40.63
39.45
40.31
164,166
+0.05(+0.12%)
Aug 17, 2020
40.74
40.74
39.41
40.26
185,874
+0.14(+0.35%)
Aug 14, 2020
39.72
40.42
39.28
40.12
119,500
+0.09(+0.22%)
Aug 13, 2020
40.40
40.82
39.90
40.03
130,650
-0.55(-1.36%)
Aug 12, 2020
40.59
41.14
40.16
40.58
130,996
+0.41(+1.02%)
Aug 11, 2020
40.10
40.98
39.97
40.17
176,251
+0.29(+0.73%)
Aug 10, 2020
40.94
41.28
39.81
39.88
146,367
-0.82(-2.01%)
Aug 07, 2020
39.48
40.84
39.48
40.70
179,700
+0.94(+2.36%)
Aug 06, 2020
39.60
40.22
39.19
39.76
147,431
+0.43(+1.09%)
Aug 05, 2020
39.66
40.31
38.82
39.33
188,433
+0.18(+0.46%)
Aug 04, 2020
39.52
40.00
38.84
39.15
196,149
-0.48(-1.21%)
Aug 03, 2020
40.87
41.16
38.83
39.63
247,731
-0.97(-2.39%)
Jul 31, 2020
39.95
43.02
37.35
40.60
1,534,000
+5.33(+15.11%)
Jul 30, 2020
33.97
35.35
33.70
35.27
165,517
+0.55(+1.58%)
Jul 29, 2020
33.41
34.82
33.39
34.72
155,590
+1.65(+4.99%)
Jul 28, 2020
33.61
33.80
33.04
33.07
189,629
-0.92(-2.71%)
Jul 27, 2020
32.92
34.04
32.72
33.99
231,301
+1.10(+3.34%)
Jul 24, 2020
33.55
33.93
32.58
32.89
211,400
-1.02(-3.01%)
Jul 23, 2020
32.82
34.56
32.82
33.91
302,805
+0.86(+2.60%)
Jul 22, 2020
32.30
33.41
32.20
33.05
455,729
+0.62(+1.91%)
Jul 21, 2020
33.18
33.60
32.28
32.43
262,438
-0.18(-0.55%)
Jul 20, 2020
32.47
33.17
32.27
32.61
145,093
+0.00(+0.00%)
Jul 17, 2020
32.80
33.13
32.38
32.61
212,500
+0.05(+0.15%)
Jul 16, 2020
32.40
33.05
32.34
32.56
114,963
-0.19(-0.58%)
Jul 15, 2020
31.90
33.43
31.90
32.75
229,061
+1.82(+5.88%)
Jul 14, 2020
30.45
30.98
29.99
30.93
207,094
+0.55(+1.81%)
Jul 13, 2020
31.17
31.72
30.38
30.38
148,732
-0.29(-0.95%)
Jul 10, 2020
30.13
30.77
29.88
30.67
97,600
+0.65(+2.17%)
Jul 09, 2020
30.71
30.71
29.42
30.02
207,496
-0.82(-2.66%)
Jul 08, 2020
30.58
31.04
30.09
30.84
207,953
+0.30(+0.98%)
Jul 07, 2020
31.14
31.71
30.46
30.54
236,325
-0.96(-3.05%)
Jul 06, 2020
32.92
33.04
31.43
31.50
281,240
-0.47(-1.47%)
Jul 02, 2020
32.17
32.69
31.59
31.97
511,000
+0.67(+2.14%)
Jul 01, 2020
32.36
32.81
30.82
31.30
580,710
-1.17(-3.60%)
Jun 30, 2020
31.51
32.54
31.35
32.47
565,166
+0.81(+2.56%)
Jun 29, 2020
31.05
32.04
30.59
31.66
371,933
+1.21(+3.97%)
Jun 26, 2020
31.49
31.68
30.19
30.45
449,300
-1.43(-4.49%)
Jun 25, 2020
30.00
31.89
30.00
31.88
339,723
+1.88(+6.27%)
Jun 24, 2020
30.79
31.23
28.91
30.00
420,360
-1.34(-4.28%)
Jun 23, 2020
31.54
31.88
30.69
31.34
604,066
+0.09(+0.29%)
Jun 22, 2020
32.00
32.07
30.65
31.25
222,722
-0.76(-2.37%)
Jun 19, 2020
32.27
33.23
31.61
32.01
656,900
+0.13(+0.41%)
Jun 18, 2020
31.42
32.22
31.33
31.88
153,803
+0.28(+0.89%)
Jun 17, 2020
33.01
33.01
31.42
31.60
256,918
-1.43(-4.33%)
Jun 16, 2020
33.63
33.81
32.62
33.03
469,579
+1.29(+4.06%)
Jun 15, 2020
29.37
31.82
29.37
31.74
156,317
+1.25(+4.10%)
Jun 12, 2020
30.73
31.69
29.53
30.49
204,900
+1.02(+3.46%)
Jun 11, 2020
31.00
31.53
29.11
29.47
399,629
-3.43(-10.43%)
Jun 10, 2020
31.96
33.69
31.77
32.90
144,490
+0.78(+2.43%)
Jun 09, 2020
34.93
35.15
32.01
32.12
462,863
-3.47(-9.75%)
Jun 08, 2020
35.58
35.90
35.00
35.59
271,000
+0.49(+1.40%)
Jun 05, 2020
34.63
36.11
34.55
35.10
183,200
+1.79(+5.37%)
Jun 04, 2020
32.95
33.76
32.60
33.31
171,793
-0.18(-0.54%)
Jun 03, 2020
31.34
33.69
31.34
33.49
281,604
+2.44(+7.86%)
Jun 02, 2020
30.55
31.39
30.42
31.05
194,592
+0.77(+2.54%)
Jun 01, 2020
30.17
31.53
29.91
30.28
194,499
+0.21(+0.70%)
May 29, 2020
30.00
30.77
29.41
30.07
419,500
+0.22(+0.74%)
May 28, 2020
32.62
32.62
29.59
29.85
290,847
-2.46(-7.61%)
May 27, 2020
29.11
32.52
28.90
32.31
369,340
+3.82(+13.41%)
May 26, 2020
28.59
29.32
28.10
28.49
212,411
+1.04(+3.79%)
May 22, 2020
28.16
28.16
26.68
27.45
179,900
-0.35(-1.26%)
May 21, 2020
28.01
29.15
27.57
27.80
235,886
-0.46(-1.63%)
May 20, 2020
27.87
28.57
27.87
28.26
147,685
+0.88(+3.21%)
May 19, 2020
28.96
29.04
27.36
27.38
325,555
-1.91(-6.52%)
May 18, 2020
29.02
30.38
28.88
29.29
259,825
+1.34(+4.79%)
May 15, 2020
25.26
28.87
25.07
27.95
708,800
+2.76(+10.96%)
May 14, 2020
25.66
25.66
21.74
25.19
1,703,161
-6.57(-20.69%)
May 13, 2020
33.49
34.40
29.87
31.76
269,093
-1.92(-5.70%)
May 12, 2020
34.36
34.39
33.40
33.68
271,325
-0.66(-1.92%)
May 11, 2020
34.42
35.14
33.19
34.34
208,345
-0.68(-1.94%)
May 08, 2020
34.89
35.05
34.08
35.02
123,800
+0.92(+2.70%)
May 07, 2020
33.35
34.18
32.88
34.10
151,617
+1.41(+4.31%)
May 06, 2020
32.45
33.32
31.72
32.69
126,081
+0.35(+1.08%)
May 05, 2020
32.63
32.88
31.89
32.34
238,488
+0.44(+1.38%)
May 04, 2020
31.97
32.26
31.11
31.90
137,086
-0.64(-1.97%)
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
.