Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Varonis Systems Inc (NQ: VRNS )

52.38 -0.81 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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%)
Sep 01, 2015 6.427 6.763 6.412 6.527 862,788 -0.07(-1.11%)
Aug 31, 2015 6.583 6.677 6.530 6.600 712,293 -0.04(-0.65%)
Aug 28, 2015 6.603 6.700 6.490 6.643 420,393 -0.02(-0.35%)
Aug 27, 2015 6.667 6.710 6.457 6.667 477,612 +0.11(+1.73%)
Aug 26, 2015 6.613 6.653 6.380 6.553 539,652 +0.10(+1.50%)
Aug 25, 2015 7.133 7.133 6.423 6.457 463,131 -0.21(-3.10%)
Aug 24, 2015 6.690 7.093 6.467 6.663 1,072,272 -0.38(-5.46%)
Aug 21, 2015 7.397 7.397 6.817 7.048 508,155 -0.47(-6.27%)
Aug 20, 2015 7.840 7.877 7.280 7.520 650,958 -0.42(-5.33%)
Aug 19, 2015 7.947 8.100 7.750 7.943 322,569 -0.05(-0.56%)
Aug 18, 2015 7.993 8.129 7.687 7.988 486,702 -0.03(-0.35%)
Aug 17, 2015 7.817 8.117 7.673 8.017 688,503 +0.19(+2.38%)
Aug 14, 2015 7.643 7.877 7.570 7.830 274,938 +0.17(+2.22%)
Aug 13, 2015 7.527 7.817 7.467 7.660 290,013 +0.15(+2.00%)
Aug 12, 2015 7.630 7.760 7.293 7.510 703,092 -0.14(-1.83%)
Aug 11, 2015 7.433 7.893 7.433 7.650 388,593 -0.07(-0.86%)
Aug 10, 2015 7.887 8.007 7.610 7.717 532,878 -0.12(-1.53%)
Aug 07, 2015 7.700 8.280 7.243 7.837 1,106,595 +0.95(+13.85%)
Aug 06, 2015 7.050 7.063 6.683 6.883 612,300 -0.18(-2.55%)
Aug 05, 2015 6.753 7.117 6.660 7.063 551,733 +0.40(+5.95%)
Aug 04, 2015 6.763 6.907 6.590 6.667 523,905 -0.08(-1.19%)
Aug 03, 2015 6.997 7.077 6.733 6.747 402,990 -0.18(-2.65%)
Jul 31, 2015 7.037 7.153 6.907 6.930 482,097 -0.08(-1.09%)
Jul 30, 2015 7.097 7.127 6.867 7.007 534,372 -0.10(-1.36%)
Jul 29, 2015 7.493 7.610 7.100 7.103 298,518 -0.36(-4.82%)
Jul 28, 2015 7.683 7.795 7.437 7.463 507,957 -0.15(-1.97%)
Jul 27, 2015 7.757 7.967 7.548 7.613 273,141 -0.19(-2.43%)
Jul 24, 2015 7.983 8.082 7.700 7.803 256,341 -0.17(-2.13%)
Jul 23, 2015 7.650 8.227 7.650 7.973 372,099 +0.40(+5.24%)
Jul 22, 2015 7.493 7.690 7.437 7.577 384,426 +0.02(+0.26%)
Jul 21, 2015 7.510 7.670 7.308 7.557 789,537 +0.02(+0.31%)
Jul 20, 2015 8.017 8.060 7.497 7.533 1,292,853 -0.45(-5.60%)
Jul 17, 2015 7.923 8.067 7.760 7.980 839,634 +0.09(+1.14%)
Jul 16, 2015 8.020 8.177 7.850 7.890 238,869 -0.07(-0.88%)
Jul 15, 2015 8.133 8.133 7.807 7.960 533,949 -0.13(-1.65%)
Jul 14, 2015 8.017 8.210 7.937 8.093 367,269 +0.08(+1.00%)
Jul 13, 2015 8.040 8.133 7.903 8.013 365,538 +0.01(+0.12%)
Jul 10, 2015 7.970 8.097 7.880 8.003 340,404 +0.19(+2.43%)
Jul 09, 2015 7.427 7.987 7.427 7.813 501,255 +0.51(+7.03%)
Jul 08, 2015 7.173 7.320 7.143 7.300 226,629 +0.05(+0.74%)
Jul 07, 2015 7.133 7.430 6.917 7.247 447,420 +0.11(+1.49%)
Jul 06, 2015 7.190 7.343 6.983 7.140 930,741 -0.13(-1.79%)
Jul 02, 2015 7.437 7.270 7.270 7.270 442,200 -0.17(-2.24%)
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.