VRTU

Historical Stock Prices

$42.74
*  
2.11
4.7%
Get VRTU Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading VRTU now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 44.73 46.32 42.74 42.74 187,071
02/04/2016 45.06 45.58 44.55 44.85 149,698
02/03/2016 45.35 45.36 44.3 45.04 98,364
02/02/2016 44.77 45.61 44.31 45.04 98,584
02/01/2016 44.52 45.47 44.02 45.08 146,563
01/29/2016 43.57 44.73 43.57 44.72 189,001
01/28/2016 43.29 43.62 42.73 43.42 95,295
01/27/2016 43.98 44.01 42.8 43.11 301,485
01/26/2016 44.51 44.8 43.47 44.1 161,585
01/25/2016 44.93 45.09 44.15 44.44 151,526
01/22/2016 45.62 45.93 44.7 45.02 221,721
01/21/2016 44.7 45.94 44.56 45.15 355,472
01/20/2016 42.61 45.255 42.61 44.82 290,183
01/19/2016 42.89 43.68 42.06 43.12 238,777
01/15/2016 40.52 42.5 40.06 42.48 305,674
01/14/2016 41.84 42.18 40.58 41.51 217,777
01/13/2016 41.87 41.99 41.32 41.54 442,624
01/12/2016 40.89 41.73 39.2142 41.66 252,592
01/11/2016 40.18 40.8 40.04 40.54 167,685
01/08/2016 39.95 40.22 39.491 39.9 247,283
01/07/2016 40.07 40.26 39.63 39.8 141,834
01/06/2016 40.24 41.03 40.06 40.76 155,688
01/05/2016 40.03 41.47 39.69 40.97 268,180
01/04/2016 40.71 40.875 39.62 39.95 303,564
12/31/2015 41.76 42.2 40.9 41.34 264,093
12/30/2015 41.79 42.19 41.03 41.86 95,115
12/29/2015 41 41.9 41 41.77 115,897
12/28/2015 41.48 41.69 40.69 41.09 142,767
12/24/2015 41.17 42.07 40.91 41.77 136,642
12/23/2015 41.79 42.615 41.043 41.51 192,754
12/22/2015 42.42 42.42 41.37 41.69 151,599
12/21/2015 42.43 43.23 41.48 42.18 242,229
12/18/2015 43.35 43.48 42.24 42.28 586,778
12/17/2015 44.27 44.75 43.08 43.61 348,231
12/16/2015 44.98 44.98 43.83 44.48 137,256
12/15/2015 44.67 44.84 43.68 44.52 252,407
12/14/2015 44.92 45.18 44.3301 44.61 177,066
12/11/2015 45.23 45.87 44.36 45.01 266,311
12/10/2015 46.05 46.8 45.62 46.13 247,367
12/09/2015 46.82 47.2299 45.98 46.01 117,072
12/08/2015 46.41 47.2 45.72 46.91 221,229
12/07/2015 48.26 48.4 46.36 46.79 138,829
12/04/2015 47.28 48.82 47.28 48.46 160,000
12/03/2015 48.54 49.4851 46.9 47.35 116,784
12/02/2015 49.08 49.98 48.1 48.34 101,498
12/01/2015 49.12 49.71 48.95 49.35 200,391
11/30/2015 49.88 49.88 48.86 49.25 147,481
11/27/2015 49.48 49.98 49.27 49.82 33,748
11/25/2015 49.5 49.98 49.21 49.49 93,823
11/24/2015 48.35 49.85 47.86 49.56 249,656
11/23/2015 48.65 49 48.24 48.65 122,294
11/20/2015 48.7 48.97 47.72 48.87 198,936
11/19/2015 49.68 49.68 48.19 48.38 213,122
11/18/2015 49.58 50.235 48.77 49.64 125,337
11/17/2015 51.52 51.85 49.0609 49.58 279,658
11/16/2015 51.32 52.04 50.64 51.5 174,143
11/13/2015 51.26 51.975 51.02 51.48 102,059
11/12/2015 51.5 52.11 51.03 51.71 362,276
11/11/2015 52.54 52.615 51.5 51.63 195,494
11/10/2015 52.11 52.5395 50.4 52.32 245,956
11/09/2015 53.73 53.774 52.21 52.51 164,402
11/06/2015 52.43 54.43 52.385 53.84 251,894
11/05/2015 57.69 58.5999 49.51 52.02 852,276
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?