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

Varonis Systems Inc (NQ: VRNS )

43.77 -0.42 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 30, 2014 8.260 8.260 7.937 8.163 398,670 -0.09(-1.13%)
May 29, 2014 7.900 8.323 7.683 8.257 278,454 +0.40(+5.05%)
May 28, 2014 8.137 8.137 7.750 7.860 270,909 -0.29(-3.60%)
May 27, 2014 8.460 8.497 7.983 8.153 370,194 -0.21(-2.47%)
May 23, 2014 8.373 8.360 8.360 8.360 289,200 +0.03(+0.31%)
May 22, 2014 8.057 8.477 8.040 8.334 243,843 +0.34(+4.22%)
May 21, 2014 7.810 8.363 7.806 7.997 489,897 +0.27(+3.49%)
May 20, 2014 8.080 8.243 7.670 7.727 363,291 -0.42(-5.21%)
May 19, 2014 7.060 8.203 7.043 8.152 765,648 +1.04(+14.70%)
May 16, 2014 6.973 7.167 6.806 7.107 246,720 +0.18(+2.60%)
May 15, 2014 6.910 7.087 6.563 6.927 617,874 -0.04(-0.53%)
May 14, 2014 7.080 7.287 6.853 6.963 544,248 -0.16(-2.20%)
May 13, 2014 7.307 7.667 7.040 7.120 377,670 -0.22(-2.95%)
May 12, 2014 7.377 7.562 7.060 7.337 321,162 +0.03(+0.46%)
May 09, 2014 7.490 7.550 7.177 7.303 518,445 -0.15(-2.06%)
May 08, 2014 7.873 8.037 7.387 7.457 1,217,850 -0.38(-4.85%)
May 07, 2014 8.173 8.390 7.700 7.837 1,198,977 -0.33(-4.08%)
May 06, 2014 9.177 9.377 8.167 8.170 1,302,825 -1.21(-12.90%)
May 05, 2014 9.113 9.497 9.000 9.380 435,489 +0.25(+2.74%)
May 02, 2014 9.300 9.320 8.967 9.130 272,202 -0.13(-1.44%)
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.