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 (%)
Jun 30, 2015 7.417 7.517 7.307 7.363 477,744 -0.00(-0.05%)
Jun 29, 2015 7.603 7.680 7.337 7.367 1,296,177 -0.34(-4.37%)
Jun 26, 2015 7.933 7.953 7.500 7.703 2,136,018 -0.21(-2.65%)
Jun 25, 2015 7.980 7.980 7.737 7.913 584,454 +0.00(+0.04%)
Jun 24, 2015 8.223 8.283 7.813 7.910 1,106,286 -0.31(-3.81%)
Jun 23, 2015 7.913 8.227 7.873 8.223 718,125 +0.31(+3.92%)
Jun 22, 2015 7.710 8.067 7.617 7.913 478,548 +0.30(+3.94%)
Jun 19, 2015 7.603 7.737 7.453 7.613 409,209 -0.01(-0.09%)
Jun 18, 2015 7.570 7.777 7.465 7.620 619,188 +0.05(+0.70%)
Jun 17, 2015 7.647 7.737 7.507 7.567 378,261 -0.03(-0.39%)
Jun 16, 2015 7.540 7.667 7.367 7.597 390,207 +0.01(+0.09%)
Jun 15, 2015 7.483 7.593 7.287 7.590 603,852 +0.10(+1.34%)
Jun 12, 2015 7.203 7.517 7.133 7.490 362,706 +0.26(+3.64%)
Jun 11, 2015 7.220 7.363 7.183 7.227 343,425 +0.05(+0.65%)
Jun 10, 2015 7.137 7.340 7.100 7.180 374,250 +0.09(+1.22%)
Jun 09, 2015 7.180 7.227 6.947 7.093 404,649 -0.11(-1.53%)
Jun 08, 2015 7.163 7.270 7.050 7.203 391,284 +0.06(+0.79%)
Jun 05, 2015 6.793 7.180 6.767 7.147 400,839 +0.30(+4.43%)
Jun 04, 2015 6.903 7.013 6.733 6.843 433,626 -0.12(-1.68%)
Jun 03, 2015 6.703 6.980 6.603 6.960 603,006 +0.27(+4.04%)
Jun 02, 2015 6.550 6.727 6.433 6.690 730,137 +0.12(+1.83%)
Jun 01, 2015 6.750 6.750 6.553 6.570 613,779 -0.16(-2.33%)
May 29, 2015 6.730 6.733 6.587 6.727 547,476 +0.01(+0.10%)
May 28, 2015 6.677 6.767 6.612 6.720 378,420 +0.03(+0.45%)
May 27, 2015 6.670 6.723 6.573 6.690 445,599 +0.01(+0.15%)
May 26, 2015 6.663 6.750 6.540 6.680 681,414 -0.07(-0.99%)
May 22, 2015 6.760 6.747 6.747 6.747 1,084,500 -0.02(-0.30%)
May 21, 2015 7.130 7.220 6.753 6.767 818,370 -0.40(-5.54%)
May 20, 2015 6.977 7.240 6.870 7.163 603,393 +0.18(+2.63%)
May 19, 2015 6.837 7.100 6.757 6.980 539,067 +0.21(+3.10%)
May 18, 2015 6.500 6.810 6.413 6.770 398,838 +0.24(+3.62%)
May 15, 2015 6.557 6.573 6.400 6.533 422,601 -0.04(-0.61%)
May 14, 2015 6.493 6.660 6.323 6.573 649,782 +0.15(+2.34%)
May 13, 2015 6.447 6.567 6.357 6.423 619,200 -0.01(-0.16%)
May 12, 2015 6.493 6.597 6.220 6.433 1,187,553 -0.07(-1.08%)
May 11, 2015 6.597 6.933 6.363 6.503 873,708 -0.12(-1.81%)
May 08, 2015 6.743 6.800 6.413 6.623 1,177,242 -0.07(-1.00%)
May 07, 2015 5.800 7.167 5.723 6.690 7,347,162 -2.20(-24.78%)
May 06, 2015 9.150 9.280 8.737 8.893 401,400 -0.26(-2.81%)
May 05, 2015 9.533 9.577 9.000 9.150 719,394 -0.54(-5.57%)
May 04, 2015 9.713 9.977 9.570 9.690 238,956 -0.04(-0.38%)
May 01, 2015 9.670 9.792 9.420 9.727 176,196 +0.14(+1.50%)
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.