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

Varonis Systems Inc (NQ: VRNS )

43.62 +0.18 (+0.41%)
Streaming Delayed Price Updated: 12:51 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, 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%)
Jul 01, 2015 7.487 7.648 7.340 7.437 866,919 +0.07(+1.00%)
Jun 30, 2015 7.417 7.517 7.307 7.363 477,744 -0.00(-0.05%)
Jun 29, 2015 7.603 7.680 7.337 7.367 1,296,177 -0.34(-4.37%)
Jun 26, 2015 7.933 7.953 7.500 7.703 2,136,018 -0.21(-2.65%)
Jun 25, 2015 7.980 7.980 7.737 7.913 584,454 +0.00(+0.04%)
Jun 24, 2015 8.223 8.283 7.813 7.910 1,106,286 -0.31(-3.81%)
Jun 23, 2015 7.913 8.227 7.873 8.223 718,125 +0.31(+3.92%)
Jun 22, 2015 7.710 8.067 7.617 7.913 478,548 +0.30(+3.94%)
Jun 19, 2015 7.603 7.737 7.453 7.613 409,209 -0.01(-0.09%)
Jun 18, 2015 7.570 7.777 7.465 7.620 619,188 +0.05(+0.70%)
Jun 17, 2015 7.647 7.737 7.507 7.567 378,261 -0.03(-0.39%)
Jun 16, 2015 7.540 7.667 7.367 7.597 390,207 +0.01(+0.09%)
Jun 15, 2015 7.483 7.593 7.287 7.590 603,852 +0.10(+1.34%)
Jun 12, 2015 7.203 7.517 7.133 7.490 362,706 +0.26(+3.64%)
Jun 11, 2015 7.220 7.363 7.183 7.227 343,425 +0.05(+0.65%)
Jun 10, 2015 7.137 7.340 7.100 7.180 374,250 +0.09(+1.22%)
Jun 09, 2015 7.180 7.227 6.947 7.093 404,649 -0.11(-1.53%)
Jun 08, 2015 7.163 7.270 7.050 7.203 391,284 +0.06(+0.79%)
Jun 05, 2015 6.793 7.180 6.767 7.147 400,839 +0.30(+4.43%)
Jun 04, 2015 6.903 7.013 6.733 6.843 433,626 -0.12(-1.68%)
Jun 03, 2015 6.703 6.980 6.603 6.960 603,006 +0.27(+4.04%)
Jun 02, 2015 6.550 6.727 6.433 6.690 730,137 +0.12(+1.83%)
Jun 01, 2015 6.750 6.750 6.553 6.570 613,779 -0.16(-2.33%)
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.