Indicators

Varonis Systems Inc (NQ: VRNS )

44.82 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	13.90	14.07	13.90	13.97	673,503	+0.08(+0.60%)
Sep 28, 2017	13.83	13.92	13.78	13.88	588,411	+0.03(+0.24%)
Sep 27, 2017	13.82	13.95	13.80	13.85	594,036	+0.13(+0.97%)
Sep 26, 2017	13.80	13.82	13.67	13.72	534,936	+0.02(+0.12%)
Sep 25, 2017	13.97	14.03	13.58	13.70	542,460	-0.23(-1.67%)
Sep 22, 2017	13.93	14.12	13.88	13.93	434,196	-0.07(-0.48%)
Sep 21, 2017	13.98	14.35	13.97	14.00	1,065,801	-0.02(-0.12%)
Sep 20, 2017	14.05	14.15	13.88	14.02	820,578	+0.00(+0.00%)
Sep 19, 2017	13.50	14.05	13.47	14.02	1,874,223	+0.53(+3.96%)
Sep 18, 2017	13.13	13.55	13.13	13.48	1,424,427	+0.38(+2.93%)
Sep 15, 2017	13.30	13.35	13.08	13.10	3,286,209	-0.22(-1.63%)
Sep 14, 2017	13.18	13.38	13.07	13.32	956,550	+0.12(+0.88%)
Sep 13, 2017	13.17	13.30	13.17	13.20	621,951	-0.03(-0.25%)
Sep 12, 2017	13.10	13.25	13.07	13.23	551,667	+0.12(+0.89%)
Sep 11, 2017	13.17	13.20	13.05	13.12	1,026,912	-0.03(-0.25%)
Sep 08, 2017	12.97	13.25	12.95	13.15	965,133	+0.18(+1.41%)
Sep 07, 2017	13.02	13.05	12.78	12.97	632,871	-0.05(-0.38%)
Sep 06, 2017	13.10	13.13	12.93	13.02	758,904	-0.15(-1.14%)
Sep 05, 2017	12.78	13.20	12.78	13.17	1,125,090	+0.27(+2.07%)

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.