Indicators

Varonis Systems Inc (NQ: VRNS )

45.07 +0.52 (+1.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	9.150	9.233	9.067	9.133	1,019,121	-0.12(-1.26%)
Feb 27, 2017	9.233	9.367	9.158	9.250	614,424	+0.02(+0.18%)
Feb 24, 2017	9.150	9.267	9.033	9.233	439,755	+0.00(+0.00%)
Feb 23, 2017	9.367	9.367	9.100	9.233	743,541	-0.10(-1.07%)
Feb 22, 2017	9.367	9.467	9.333	9.333	517,782	-0.07(-0.71%)
Feb 21, 2017	9.367	9.450	9.333	9.400	927,771	+0.08(+0.89%)
Feb 17, 2017		9.317	9.317	9.317	0	+0.05(+0.54%)
Feb 16, 2017	9.133	9.325	9.117	9.267	911,100	+0.13(+1.46%)
Feb 15, 2017	9.083	9.192	9.033	9.133	711,495	+0.00(+0.00%)
Feb 14, 2017	9.317	9.317	8.983	9.133	893,865	-0.26(-2.75%)
Feb 13, 2017	9.267	9.433	8.950	9.392	1,336,152	+0.04(+0.45%)
Feb 10, 2017	8.400	9.800	8.400	9.350	1,568,475	-0.22(-2.26%)
Feb 09, 2017	10.28	10.28	9.246	9.567	3,049,506	-0.52(-5.12%)
Feb 08, 2017	10.40	10.40	10.03	10.08	1,048,803	-0.25(-2.42%)
Feb 07, 2017	10.18	10.38	10.05	10.33	2,017,329	+0.20(+1.97%)
Feb 06, 2017	9.867	10.18	9.800	10.13	1,064,538	+0.27(+2.70%)
Feb 03, 2017	9.850	9.933	9.750	9.867	534,261	+0.03(+0.34%)
Feb 02, 2017	9.817	9.917	9.750	9.833	213,642	+0.00(+0.00%)

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.