Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	12.45	12.45	12.25	12.42	952,326	-0.02(-0.13%)
Jul 28, 2017	12.42	12.55	12.25	12.43	360,744	-0.03(-0.27%)
Jul 27, 2017	12.87	13.00	12.32	12.47	455,736	-0.33(-2.60%)
Jul 26, 2017	12.97	13.02	12.70	12.80	280,665	-0.15(-1.16%)
Jul 25, 2017	12.82	12.98	12.80	12.95	427,689	+0.12(+0.91%)
Jul 24, 2017	12.82	12.94	12.80	12.83	386,910	+0.00(+0.00%)
Jul 21, 2017	12.90	12.97	12.80	12.83	495,279	-0.02(-0.13%)
Jul 20, 2017	13.10	13.10	12.76	12.85	483,624	-0.22(-1.66%)
Jul 19, 2017	12.93	13.07	12.93	13.07	1,721,211	+0.13(+1.03%)
Jul 18, 2017	12.85	12.93	12.58	12.93	702,870	+0.08(+0.65%)
Jul 17, 2017	12.93	12.95	12.80	12.85	243,315	-0.02(-0.13%)
Jul 14, 2017		12.82	12.55	12.87	592,113	+0.05(+0.39%)
Jul 13, 2017	13.03	13.05	12.70	12.82	526,605	-0.18(-1.41%)
Jul 12, 2017	13.00	13.05	12.87	13.00	425,337	+0.08(+0.64%)
Jul 11, 2017	12.53	12.93	12.53	12.92	972,222	+0.42(+3.33%)
Jul 10, 2017	12.53	12.70	12.50	12.50	869,769	-0.05(-0.40%)
Jul 07, 2017	12.42	12.58	12.42	12.55	450,462	+0.15(+1.21%)
Jul 06, 2017	12.35	12.45	11.82	12.40	473,157	+0.00(+0.00%)
Jul 05, 2017	12.27	12.43	12.18	12.40	525,594	+0.13(+1.09%)

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.