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

Varonis Systems Inc (NQ: VRNS )

44.51 -0.68 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2016 10.07 10.07 9.717 9.733 729,015 -0.25(-2.50%)
Nov 29, 2016 10.13 10.18 9.925 9.983 1,640,793 -0.18(-1.80%)
Nov 28, 2016 10.23 10.25 10.10 10.17 450,753 -0.07(-0.65%)
Nov 25, 2016 10.22 10.30 10.17 10.23 416,928 +0.00(+0.00%)
Nov 23, 2016 10.23 10.23 10.23 0 -0.13(-1.29%)
Nov 22, 2016 10.23 10.37 10.07 10.37 1,002,477 +0.07(+0.65%)
Nov 21, 2016 10.28 10.32 10.23 10.30 498,729 -0.02(-0.16%)
Nov 18, 2016 10.27 10.32 10.22 10.32 293,532 +0.05(+0.49%)
Nov 17, 2016 10.23 10.32 10.17 10.27 995,028 +0.03(+0.33%)
Nov 16, 2016 10.22 10.30 10.22 10.23 415,431 -0.05(-0.49%)
Nov 15, 2016 10.27 10.35 10.27 10.28 1,223,499 -0.03(-0.32%)
Nov 14, 2016 10.33 10.50 10.12 10.32 1,711,758 +0.02(+0.16%)
Nov 11, 2016 9.967 10.50 9.733 10.30 1,962,600 +0.30(+3.00%)
Nov 10, 2016 9.967 10.08 9.833 10.00 1,254,732 +0.13(+1.35%)
Nov 09, 2016 9.617 10.12 9.300 9.867 1,071,699 +0.07(+0.68%)
Nov 08, 2016 9.783 9.933 9.000 9.800 1,366,038 +0.07(+0.68%)
Nov 07, 2016 8.967 10.45 8.667 9.733 3,901,674 +0.12(+1.21%)
Nov 04, 2016 9.917 9.933 9.367 9.617 1,877,016 +0.00(+0.00%)
Nov 03, 2016 9.433 9.675 8.150 9.617 503,241 +0.18(+1.94%)
Nov 02, 2016 9.467 9.567 9.367 9.433 240,717 -0.10(-1.05%)
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.