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

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
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 (%)
Apr 30, 2015 9.720 9.790 9.487 9.583 295,092 -0.17(-1.78%)
Apr 29, 2015 9.733 9.847 9.573 9.757 251,475 +0.08(+0.79%)
Apr 28, 2015 9.467 9.810 9.370 9.680 237,969 +0.17(+1.79%)
Apr 27, 2015 9.420 9.713 9.405 9.510 281,700 +0.09(+0.96%)
Apr 24, 2015 9.208 9.486 9.208 9.420 228,645 -0.02(-0.21%)
Apr 23, 2015 9.070 9.630 8.917 9.440 308,586 +0.30(+3.24%)
Apr 22, 2015 9.210 9.317 9.087 9.143 158,166 -0.06(-0.65%)
Apr 21, 2015 9.003 9.493 8.913 9.203 307,425 +0.30(+3.41%)
Apr 20, 2015 8.650 9.027 8.595 8.900 195,213 +0.34(+3.93%)
Apr 17, 2015 8.783 8.867 8.417 8.563 240,231 -0.35(-3.93%)
Apr 16, 2015 9.000 9.309 8.817 8.913 238,530 -0.36(-3.92%)
Apr 15, 2015 8.817 9.333 8.713 9.277 359,406 +0.50(+5.74%)
Apr 14, 2015 9.037 9.067 8.717 8.773 166,026 -0.30(-3.34%)
Apr 13, 2015 9.160 9.413 9.043 9.077 341,667 -0.09(-1.02%)
Apr 10, 2015 8.957 9.277 8.903 9.170 266,877 +0.24(+2.65%)
Apr 09, 2015 8.657 9.047 8.537 8.933 265,746 +0.21(+2.41%)
Apr 08, 2015 8.500 8.877 8.500 8.723 250,011 +0.27(+3.21%)
Apr 07, 2015 8.243 8.648 8.133 8.452 282,966 +0.23(+2.78%)
Apr 06, 2015 8.153 8.457 8.153 8.223 298,920 -0.02(-0.28%)
Apr 02, 2015 8.147 8.247 8.247 8.247 258,000 +0.01(+0.16%)
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.