Indicators

Varonis Systems Inc (NQ: VRNS )

45.26 +0.71 (+1.59%)

Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	8.630	8.640	8.403	8.563	168,060	-0.05(-0.58%)
Jul 28, 2016	8.583	8.667	8.543	8.613	187,905	+0.05(+0.54%)
Jul 27, 2016	8.537	8.603	8.377	8.567	158,190	+0.08(+0.98%)
Jul 26, 2016	8.500	8.580	8.433	8.483	124,524	-0.01(-0.12%)
Jul 25, 2016	8.480	8.590	8.401	8.493	162,072	+0.03(+0.31%)
Jul 22, 2016	8.423	8.520	8.257	8.467	335,907	+0.09(+1.07%)
Jul 21, 2016	8.520	8.549	8.260	8.377	394,317	-0.15(-1.76%)
Jul 20, 2016	8.470	8.641	8.340	8.527	225,432	+0.13(+1.51%)
Jul 19, 2016	8.473	8.532	8.343	8.400	383,118	-0.07(-0.83%)
Jul 18, 2016	8.483	8.527	8.403	8.470	277,773	+0.02(+0.20%)
Jul 15, 2016	8.520	8.520	8.283	8.453	174,873	+0.01(+0.16%)
Jul 14, 2016	8.493	8.547	8.353	8.440	232,368	+0.02(+0.28%)
Jul 13, 2016	8.292	8.423	8.250	8.417	299,061	+0.07(+0.84%)
Jul 12, 2016	8.367	8.413	7.517	8.347	205,194	+0.04(+0.52%)
Jul 11, 2016	8.400	8.493	8.223	8.303	524,631	-0.05(-0.56%)
Jul 08, 2016	8.170	8.387	8.153	8.350	373,518	+0.26(+3.26%)
Jul 07, 2016	8.113	8.230	7.960	8.087	300,030	-0.01(-0.08%)
Jul 05, 2016	8.260	8.260	7.357	8.093	320,385	-0.15(-1.78%)

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.