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 (%)
Sep 30, 2015 5.140 5.213 4.857 5.193 940,512 +0.12(+2.37%)
Sep 29, 2015 5.373 5.663 5.010 5.073 745,569 -0.39(-7.14%)
Sep 28, 2015 5.647 5.693 5.433 5.463 593,562 -0.24(-4.15%)
Sep 25, 2015 6.003 6.070 5.557 5.700 542,931 -0.23(-3.82%)
Sep 24, 2015 5.867 5.980 5.773 5.927 338,463 +0.01(+0.11%)
Sep 23, 2015 6.017 6.017 5.770 5.920 381,048 -0.07(-1.22%)
Sep 22, 2015 6.080 6.150 5.857 5.993 524,517 -0.17(-2.81%)
Sep 21, 2015 6.303 6.420 6.083 6.167 526,089 -0.06(-1.02%)
Sep 18, 2015 6.117 6.340 5.993 6.230 1,543,761 +0.02(+0.38%)
Sep 17, 2015 5.937 6.297 5.937 6.207 582,375 +0.25(+4.14%)
Sep 16, 2015 5.917 6.133 5.767 5.960 363,276 +0.09(+1.59%)
Sep 15, 2015 5.833 5.900 5.715 5.867 323,142 +0.03(+0.51%)
Sep 14, 2015 5.993 5.993 5.683 5.837 523,197 -0.16(-2.61%)
Sep 11, 2015 5.777 6.010 5.697 5.993 919,392 +0.10(+1.75%)
Sep 10, 2015 6.017 6.233 5.750 5.890 2,483,577 -0.68(-10.35%)
Sep 09, 2015 6.773 6.812 6.530 6.570 509,892 -0.12(-1.74%)
Sep 08, 2015 6.707 6.757 6.557 6.687 685,323 +0.12(+1.88%)
Sep 04, 2015 6.530 6.563 6.563 6.563 235,800 -0.09(-1.35%)
Sep 03, 2015 6.653 6.697 6.543 6.653 383,472 -0.00(-0.05%)
Sep 02, 2015 6.627 6.683 6.407 6.657 739,623 +0.13(+1.99%)
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.