Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Varonis Systems Inc (NQ: VRNS )

43.99 -0.52 (-1.17%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 13, 2024 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 (%)
Oct 31, 2016 9.467 9.583 9.417 9.517 276,291 +0.13(+1.42%)
Oct 28, 2016 9.417 9.617 9.350 9.383 120,459 +0.00(+0.00%)
Oct 27, 2016 9.450 9.633 9.383 9.383 124,035 -0.08(-0.88%)
Oct 26, 2016 9.450 9.600 9.375 9.467 178,554 -0.07(-0.70%)
Oct 25, 2016 9.500 9.650 9.383 9.533 229,395 -0.02(-0.17%)
Oct 24, 2016 9.650 9.700 9.317 9.550 146,136 -0.02(-0.17%)
Oct 21, 2016 9.467 9.700 9.233 9.567 265,044 +0.07(+0.70%)
Oct 20, 2016 9.500 9.567 9.333 9.500 192,930 -0.03(-0.35%)
Oct 19, 2016 9.483 9.800 9.417 9.533 148,560 +0.02(+0.18%)
Oct 18, 2016 9.650 9.650 9.500 9.517 146,334 +0.00(+0.00%)
Oct 17, 2016 9.617 9.617 9.500 9.517 101,415 -0.11(-1.18%)
Oct 14, 2016 9.683 10.07 9.547 9.630 180,222 -0.06(-0.65%)
Oct 13, 2016 9.503 9.733 9.285 9.693 207,597 +0.11(+1.18%)
Oct 12, 2016 9.680 9.680 9.380 9.580 333,771 -0.13(-1.30%)
Oct 11, 2016 10.03 10.03 9.567 9.707 267,039 -0.39(-3.83%)
Oct 10, 2016 10.14 10.30 10.04 10.09 368,391 +0.12(+1.17%)
Oct 07, 2016 9.897 10.00 9.847 9.977 203,553 +0.07(+0.67%)
Oct 06, 2016 10.05 10.06 9.793 9.910 238,635 -0.15(-1.46%)
Oct 05, 2016 9.957 10.07 9.917 10.06 235,155 +0.08(+0.80%)
Oct 04, 2016 10.04 10.04 9.847 9.977 250,308 -0.06(-0.60%)
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.