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

Varonis Systems Inc (NQ: VRNS )

44.19 +0.75 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jul 31, 2014 7.373 7.450 6.857 7.027 575,169 -0.52(-6.85%)
Jul 30, 2014 7.200 7.580 7.023 7.543 691,902 +0.49(+6.90%)
Jul 29, 2014 7.117 7.370 6.930 7.057 511,968 -0.03(-0.42%)
Jul 28, 2014 7.267 7.333 6.903 7.087 348,303 -0.13(-1.76%)
Jul 25, 2014 6.893 7.280 6.780 7.213 458,499 +0.32(+4.64%)
Jul 24, 2014 7.070 7.130 6.833 6.893 560,058 -0.20(-2.82%)
Jul 23, 2014 7.430 7.430 7.057 7.093 422,025 -0.22(-3.01%)
Jul 22, 2014 7.603 7.637 7.203 7.313 672,000 -0.22(-2.96%)
Jul 21, 2014 7.500 7.736 7.245 7.537 577,818 -0.03(-0.44%)
Jul 18, 2014 7.143 7.600 7.067 7.570 432,948 +0.42(+5.92%)
Jul 17, 2014 7.303 7.430 7.107 7.147 260,574 -0.26(-3.55%)
Jul 16, 2014 7.653 7.817 7.322 7.410 264,723 -0.20(-2.63%)
Jul 15, 2014 7.987 8.163 7.543 7.610 279,978 -0.37(-4.64%)
Jul 14, 2014 8.377 8.583 7.935 7.980 383,535 -0.24(-2.96%)
Jul 11, 2014 8.287 8.363 8.053 8.223 214,068 -0.03(-0.32%)
Jul 10, 2014 8.310 8.507 7.937 8.250 299,517 -0.26(-3.02%)
Jul 09, 2014 8.913 9.157 8.447 8.507 268,398 -0.38(-4.28%)
Jul 08, 2014 9.687 9.687 8.800 8.887 540,654 -0.87(-8.89%)
Jul 07, 2014 10.19 10.24 9.547 9.753 349,797 -0.54(-5.25%)
Jul 03, 2014 10.23 10.29 10.29 10.29 208,500 +0.10(+0.98%)
Jul 02, 2014 10.05 10.51 10.00 10.19 459,303 +0.10(+0.96%)
Jul 01, 2014 9.680 10.17 9.643 10.10 384,843 +0.43(+4.41%)
Jun 30, 2014 9.700 9.713 9.373 9.670 535,827 +0.16(+1.65%)
Jun 27, 2014 9.127 9.587 9.000 9.513 786,465 +0.37(+4.05%)
Jun 26, 2014 8.703 9.330 8.703 9.143 502,377 +0.48(+5.50%)
Jun 25, 2014 8.437 8.720 8.090 8.667 279,726 +0.15(+1.72%)
Jun 24, 2014 8.497 8.620 8.420 8.520 395,328 +0.03(+0.35%)
Jun 23, 2014 8.643 8.665 8.350 8.490 325,023 -0.10(-1.13%)
Jun 20, 2014 8.147 8.863 8.147 8.587 1,092,888 +0.48(+5.96%)
Jun 19, 2014 7.833 8.170 7.736 8.103 206,907 +0.27(+3.40%)
Jun 18, 2014 7.957 8.107 7.703 7.837 239,829 -0.12(-1.51%)
Jun 17, 2014 8.110 8.237 7.877 7.957 340,653 -0.10(-1.24%)
Jun 16, 2014 7.683 8.083 7.477 8.057 384,069 +0.40(+5.27%)
Jun 13, 2014 7.557 7.653 7.359 7.653 113,427 +0.15(+2.00%)
Jun 12, 2014 7.623 7.972 7.427 7.503 143,427 -0.10(-1.36%)
Jun 11, 2014 7.493 7.837 7.363 7.607 164,349 +0.06(+0.80%)
Jun 10, 2014 7.637 7.743 7.404 7.547 163,983 -0.05(-0.61%)
Jun 06, 2014 7.237 7.612 7.237 7.593 428,454 +0.42(+5.86%)
Jun 05, 2014 7.183 7.321 6.877 7.173 239,817 +0.06(+0.80%)
Jun 04, 2014 7.287 7.490 6.917 7.117 265,401 -0.22(-3.04%)
Jun 03, 2014 7.813 7.987 7.315 7.340 417,927 -0.51(-6.50%)
Jun 02, 2014 8.173 8.290 7.750 7.850 149,997 -0.31(-3.84%)
May 30, 2014 8.260 8.260 7.937 8.163 398,670 -0.09(-1.13%)
May 29, 2014 7.900 8.323 7.683 8.257 278,454 +0.40(+5.05%)
May 28, 2014 8.137 8.137 7.750 7.860 270,909 -0.29(-3.60%)
May 27, 2014 8.460 8.497 7.983 8.153 370,194 -0.21(-2.47%)
May 23, 2014 8.373 8.360 8.360 8.360 289,200 +0.03(+0.31%)
May 22, 2014 8.057 8.477 8.040 8.334 243,843 +0.34(+4.22%)
May 21, 2014 7.810 8.363 7.806 7.997 489,897 +0.27(+3.49%)
May 20, 2014 8.080 8.243 7.670 7.727 363,291 -0.42(-5.21%)
May 19, 2014 7.060 8.203 7.043 8.152 765,648 +1.04(+14.70%)
May 16, 2014 6.973 7.167 6.806 7.107 246,720 +0.18(+2.60%)
May 15, 2014 6.910 7.087 6.563 6.927 617,874 -0.04(-0.53%)
May 14, 2014 7.080 7.287 6.853 6.963 544,248 -0.16(-2.20%)
May 13, 2014 7.307 7.667 7.040 7.120 377,670 -0.22(-2.95%)
May 12, 2014 7.377 7.562 7.060 7.337 321,162 +0.03(+0.46%)
May 09, 2014 7.490 7.550 7.177 7.303 518,445 -0.15(-2.06%)
May 08, 2014 7.873 8.037 7.387 7.457 1,217,850 -0.38(-4.85%)
May 07, 2014 8.173 8.390 7.700 7.837 1,198,977 -0.33(-4.08%)
May 06, 2014 9.177 9.377 8.167 8.170 1,302,825 -1.21(-12.90%)
May 05, 2014 9.113 9.497 9.000 9.380 435,489 +0.25(+2.74%)
May 02, 2014 9.300 9.320 8.967 9.130 272,202 -0.13(-1.44%)
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.