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

Varonis Systems Inc (NQ: VRNS )

45.07 +0.25 (+0.56%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 23, 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 (%)
Dec 30, 2016 8.933 8.933 8.933 0 +0.12(+1.32%)
Dec 29, 2016 8.600 8.817 8.600 8.817 280,467 +0.23(+2.72%)
Dec 28, 2016 8.650 8.692 8.450 8.583 226,401 -0.08(-0.96%)
Dec 27, 2016 8.617 8.783 8.550 8.667 428,961 +0.07(+0.78%)
Dec 23, 2016 8.600 8.600 8.600 0 +0.08(+0.98%)
Dec 22, 2016 8.817 8.933 8.350 8.517 807,645 -0.33(-3.77%)
Dec 21, 2016 8.900 9.283 8.533 8.850 1,282,080 +0.00(+0.00%)
Dec 20, 2016 8.750 8.933 8.683 8.850 860,634 +0.07(+0.76%)
Dec 19, 2016 8.283 8.800 8.267 8.783 1,109,937 +0.50(+6.04%)
Dec 16, 2016 8.433 8.450 8.250 8.283 819,618 -0.12(-1.39%)
Dec 15, 2016 8.767 8.883 8.367 8.400 931,665 -0.32(-3.63%)
Dec 14, 2016 8.967 9.052 8.683 8.717 403,983 -0.28(-3.15%)
Dec 13, 2016 8.950 9.217 8.917 9.000 622,359 +0.10(+1.12%)
Dec 12, 2016 8.950 9.067 8.833 8.900 810,804 -0.10(-1.11%)
Dec 09, 2016 9.317 9.383 8.983 9.000 255,567 -0.27(-2.88%)
Dec 08, 2016 9.017 9.300 8.850 9.267 722,358 +0.30(+3.35%)
Dec 07, 2016 9.083 9.117 8.833 8.967 652,818 -0.12(-1.28%)
Dec 06, 2016 9.267 9.267 9.017 9.083 532,221 -0.12(-1.27%)
Dec 05, 2016 9.167 9.200 8.950 9.200 1,806,549 +0.12(+1.28%)
Dec 02, 2016 9.033 9.167 8.800 9.083 904,074 -0.03(-0.37%)
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.