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 (%)
Jul 31, 2015 7.037 7.153 6.907 6.930 482,097 -0.08(-1.09%)
Jul 30, 2015 7.097 7.127 6.867 7.007 534,372 -0.10(-1.36%)
Jul 29, 2015 7.493 7.610 7.100 7.103 298,518 -0.36(-4.82%)
Jul 28, 2015 7.683 7.795 7.437 7.463 507,957 -0.15(-1.97%)
Jul 27, 2015 7.757 7.967 7.548 7.613 273,141 -0.19(-2.43%)
Jul 24, 2015 7.983 8.082 7.700 7.803 256,341 -0.17(-2.13%)
Jul 23, 2015 7.650 8.227 7.650 7.973 372,099 +0.40(+5.24%)
Jul 22, 2015 7.493 7.690 7.437 7.577 384,426 +0.02(+0.26%)
Jul 21, 2015 7.510 7.670 7.308 7.557 789,537 +0.02(+0.31%)
Jul 20, 2015 8.017 8.060 7.497 7.533 1,292,853 -0.45(-5.60%)
Jul 17, 2015 7.923 8.067 7.760 7.980 839,634 +0.09(+1.14%)
Jul 16, 2015 8.020 8.177 7.850 7.890 238,869 -0.07(-0.88%)
Jul 15, 2015 8.133 8.133 7.807 7.960 533,949 -0.13(-1.65%)
Jul 14, 2015 8.017 8.210 7.937 8.093 367,269 +0.08(+1.00%)
Jul 13, 2015 8.040 8.133 7.903 8.013 365,538 +0.01(+0.12%)
Jul 10, 2015 7.970 8.097 7.880 8.003 340,404 +0.19(+2.43%)
Jul 09, 2015 7.427 7.987 7.427 7.813 501,255 +0.51(+7.03%)
Jul 08, 2015 7.173 7.320 7.143 7.300 226,629 +0.05(+0.74%)
Jul 07, 2015 7.133 7.430 6.917 7.247 447,420 +0.11(+1.49%)
Jul 06, 2015 7.190 7.343 6.983 7.140 930,741 -0.13(-1.79%)
Jul 02, 2015 7.437 7.270 7.270 7.270 442,200 -0.17(-2.24%)
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.