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

Varonis Systems Inc (NQ: VRNS )

43.13 -0.36 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2016 7.953 8.008 7.760 8.007 352,458 +0.14(+1.82%)
Jun 29, 2016 7.667 7.893 7.590 7.863 235,311 +0.30(+3.97%)
Jun 28, 2016 7.520 7.693 7.483 7.563 268,584 +0.15(+2.07%)
Jun 27, 2016 7.927 7.927 7.183 7.410 982,581 -0.54(-6.79%)
Jun 24, 2016 8.203 8.333 7.740 7.950 1,391,856 -0.61(-7.16%)
Jun 23, 2016 8.480 8.577 8.440 8.563 216,795 +0.16(+1.90%)
Jun 22, 2016 8.547 8.607 8.357 8.403 200,472 -0.15(-1.75%)
Jun 21, 2016 8.550 8.623 8.397 8.553 189,651 +0.04(+0.43%)
Jun 20, 2016 8.397 8.653 8.355 8.517 238,179 +0.23(+2.82%)
Jun 17, 2016 8.643 8.650 8.160 8.283 435,033 -0.35(-4.02%)
Jun 16, 2016 8.507 8.660 8.452 8.630 233,223 +0.03(+0.31%)
Jun 15, 2016 8.513 8.647 8.513 8.603 241,998 +0.10(+1.18%)
Jun 14, 2016 8.447 8.561 8.430 8.503 219,462 +0.05(+0.59%)
Jun 13, 2016 8.347 8.597 8.347 8.453 300,861 +0.04(+0.48%)
Jun 10, 2016 8.663 8.713 8.407 8.413 546,837 -0.25(-2.89%)
Jun 09, 2016 8.633 8.667 8.503 8.663 403,077 +0.03(+0.35%)
Jun 08, 2016 8.647 8.683 8.580 8.633 514,158 +0.01(+0.12%)
Jun 07, 2016 8.603 8.667 8.567 8.623 319,101 +0.01(+0.08%)
Jun 06, 2016 8.530 8.667 8.530 8.617 313,617 +0.07(+0.86%)
Jun 03, 2016 8.467 8.647 8.310 8.543 463,812 -0.04(-0.50%)
Jun 02, 2016 8.347 8.667 8.183 8.587 652,887 +0.17(+1.98%)
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.