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 (%)
Aug 31, 2016 9.817 9.950 9.697 9.850 1,229,499 -0.04(-0.44%)
Aug 30, 2016 9.620 9.900 9.620 9.893 1,457,865 +0.20(+2.06%)
Aug 29, 2016 9.653 9.800 9.547 9.693 478,491 +0.03(+0.31%)
Aug 26, 2016 9.640 9.787 9.597 9.663 701,700 +0.10(+1.01%)
Aug 25, 2016 9.423 9.693 9.423 9.567 626,313 +0.10(+1.09%)
Aug 24, 2016 9.403 9.603 9.383 9.463 735,864 +0.07(+0.71%)
Aug 23, 2016 9.370 9.543 9.340 9.397 572,115 +0.04(+0.46%)
Aug 22, 2016 9.443 9.540 9.263 9.353 534,663 -0.12(-1.30%)
Aug 19, 2016 9.223 9.587 9.120 9.477 948,345 +0.24(+2.60%)
Aug 18, 2016 9.080 9.247 8.710 9.237 350,421 +0.12(+1.32%)
Aug 17, 2016 9.133 9.200 9.027 9.117 266,607 -0.05(-0.51%)
Aug 16, 2016 9.217 9.233 9.140 9.163 688,437 -0.10(-1.12%)
Aug 15, 2016 9.313 9.367 9.130 9.267 666,381 -0.07(-0.71%)
Aug 12, 2016 9.163 9.397 9.040 9.333 1,150,956 +0.21(+2.26%)
Aug 11, 2016 9.163 9.333 9.000 9.127 974,946 +0.02(+0.22%)
Aug 10, 2016 9.173 9.477 8.777 9.107 3,687,522 +0.44(+5.08%)
Aug 09, 2016 8.540 8.690 8.514 8.667 631,947 +0.09(+1.09%)
Aug 08, 2016 8.600 8.663 8.470 8.573 358,353 +0.03(+0.35%)
Aug 05, 2016 8.483 8.597 8.170 8.543 366,987 +0.09(+1.10%)
Aug 04, 2016 8.537 8.591 8.443 8.450 155,421 -0.07(-0.86%)
Aug 03, 2016 8.417 8.567 8.320 8.523 195,048 +0.08(+0.95%)
Aug 02, 2016 8.640 8.660 7.903 8.443 182,754 -0.19(-2.20%)
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.