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, 2020	25.67	26.76	25.37	26.74	1,076,100	+0.27(+1.01%)
Feb 27, 2020	26.67	27.37	26.09	26.47	924,666	-0.78(-2.85%)
Feb 26, 2020	27.92	28.45	27.21	27.25	755,802	-0.56(-2.03%)
Feb 25, 2020	28.97	29.09	27.80	27.81	924,129	-0.97(-3.38%)
Feb 24, 2020	28.56	29.13	28.34	28.79	835,071	-0.88(-2.97%)
Feb 21, 2020	30.44	30.44	29.38	29.67	939,900	-0.77(-2.54%)
Feb 20, 2020	30.64	30.84	29.70	30.44	738,177	-0.20(-0.65%)
Feb 19, 2020	30.91	31.03	30.53	30.64	885,354	-0.02(-0.05%)
Feb 18, 2020	30.67	31.08	30.58	30.66	657,009	-0.22(-0.71%)
Feb 14, 2020	30.80	30.92	30.49	30.88	1,014,000	+0.07(+0.24%)
Feb 13, 2020	29.88	31.08	28.96	30.80	1,012,359	+0.48(+1.58%)
Feb 12, 2020	29.86	30.57	29.58	30.32	1,023,492	+0.66(+2.21%)
Feb 11, 2020	29.93	31.01	28.83	29.67	2,590,023	-1.07(-3.47%)
Feb 10, 2020	29.98	31.02	29.83	30.73	1,756,527	+0.75(+2.50%)
Feb 07, 2020	29.71	30.02	29.33	29.98	819,300	+0.33(+1.12%)
Feb 06, 2020	28.99	29.66	28.71	29.65	759,969	+0.74(+2.55%)
Feb 05, 2020	29.58	29.58	28.70	28.91	826,524	-0.32(-1.09%)
Feb 04, 2020	28.43	29.26	28.25	29.23	597,924	+1.04(+3.69%)

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.