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 (%)
Sep 28, 2018	24.33	24.87	24.22	24.42	626,100	+0.10(+0.41%)
Sep 27, 2018	24.35	24.73	24.20	24.32	557,925	+0.12(+0.48%)
Sep 26, 2018	24.67	24.82	24.17	24.20	645,906	-0.47(-1.89%)
Sep 25, 2018	24.07	24.68	24.07	24.67	910,668	+0.65(+2.71%)
Sep 24, 2018	23.65	24.15	23.33	24.02	961,131	+0.25(+1.05%)
Sep 21, 2018	23.58	24.18	23.15	23.77	2,788,500	+0.13(+0.56%)
Sep 20, 2018	23.60	24.07	23.23	23.63	2,195,667	+0.02(+0.07%)
Sep 19, 2018	24.85	24.95	23.00	23.62	2,451,525	-1.15(-4.64%)
Sep 18, 2018	24.82	25.53	24.73	24.77	1,519,398	-0.03(-0.13%)
Sep 17, 2018	26.08	26.28	24.66	24.80	1,186,707	-1.25(-4.80%)
Sep 14, 2018	25.78	26.31	25.53	26.05	1,075,800	+0.37(+1.43%)
Sep 13, 2018	25.45	26.10	25.45	25.68	797,175	+0.28(+1.12%)
Sep 12, 2018	24.92	25.52	24.72	25.40	997,152	+0.53(+2.14%)
Sep 11, 2018	24.85	25.42	24.48	24.87	1,404,981	-0.02(-0.07%)
Sep 10, 2018	24.85	25.27	24.75	24.88	842,781	+0.05(+0.20%)
Sep 07, 2018	24.62	25.60	24.33	24.83	962,400	+0.17(+0.68%)
Sep 06, 2018	24.17	24.78	23.79	24.67	585,255	+0.53(+2.21%)
Sep 05, 2018	24.67	24.67	23.52	24.13	1,262,949	-0.67(-2.69%)

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.