Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	6.730	6.733	6.587	6.727	547,476	+0.01(+0.10%)
May 28, 2015	6.677	6.767	6.612	6.720	378,420	+0.03(+0.45%)
May 27, 2015	6.670	6.723	6.573	6.690	445,599	+0.01(+0.15%)
May 26, 2015	6.663	6.750	6.540	6.680	681,414	-0.07(-0.99%)
May 22, 2015	6.760	6.747	6.747	6.747	1,084,500	-0.02(-0.30%)
May 21, 2015	7.130	7.220	6.753	6.767	818,370	-0.40(-5.54%)
May 20, 2015	6.977	7.240	6.870	7.163	603,393	+0.18(+2.63%)
May 19, 2015	6.837	7.100	6.757	6.980	539,067	+0.21(+3.10%)
May 18, 2015	6.500	6.810	6.413	6.770	398,838	+0.24(+3.62%)
May 15, 2015	6.557	6.573	6.400	6.533	422,601	-0.04(-0.61%)
May 14, 2015	6.493	6.660	6.323	6.573	649,782	+0.15(+2.34%)
May 13, 2015	6.447	6.567	6.357	6.423	619,200	-0.01(-0.16%)
May 12, 2015	6.493	6.597	6.220	6.433	1,187,553	-0.07(-1.08%)
May 11, 2015	6.597	6.933	6.363	6.503	873,708	-0.12(-1.81%)
May 08, 2015	6.743	6.800	6.413	6.623	1,177,242	-0.07(-1.00%)
May 07, 2015	5.800	7.167	5.723	6.690	7,347,162	-2.20(-24.78%)
May 06, 2015	9.150	9.280	8.737	8.893	401,400	-0.26(-2.81%)
May 05, 2015	9.533	9.577	9.000	9.150	719,394	-0.54(-5.57%)
May 04, 2015	9.713	9.977	9.570	9.690	238,956	-0.04(-0.38%)

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.