Varonis Systems Inc (NQ: VRNS )

25.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 25.90 26.25 25.37 25.54 538,261 -0.11(-0.43%)
May 26, 2023 25.01 26.02 25.01 25.65 551,367 +0.63(+2.52%)
May 25, 2023 26.05 26.05 25.02 25.02 521,539 -0.72(-2.80%)
May 24, 2023 25.19 25.77 25.07 25.74 724,562 +0.31(+1.22%)
May 23, 2023 25.11 25.69 25.05 25.43 820,969 +0.32(+1.27%)
May 22, 2023 24.82 25.24 24.81 25.11 582,704 +0.34(+1.37%)
May 19, 2023 25.00 25.07 24.62 24.77 674,166 -0.07(-0.28%)
May 18, 2023 24.19 24.93 24.09 24.84 861,326 +0.83(+3.46%)
May 17, 2023 23.74 24.07 23.27 24.01 1,295,991 +0.33(+1.39%)
May 16, 2023 23.98 24.21 23.67 23.68 687,734 -0.55(-2.27%)
May 15, 2023 23.57 24.33 23.54 24.23 659,684 +0.61(+2.58%)
May 12, 2023 23.50 23.64 23.09 23.62 1,252,137 +0.11(+0.47%)
May 11, 2023 23.93 23.93 23.50 23.51 709,653 -0.51(-2.12%)
May 10, 2023 23.94 24.29 23.68 24.02 727,208 +0.42(+1.78%)
May 09, 2023 23.54 24.27 23.43 23.60 838,034 +0.41(+1.77%)
May 08, 2023 23.29 23.38 22.87 23.19 825,977 +0.16(+0.69%)
May 05, 2023 22.75 23.34 22.75 23.03 1,306,451 +0.59(+2.63%)
May 04, 2023 23.12 23.27 22.35 22.44 1,261,731 -0.53(-2.31%)
May 03, 2023 23.24 23.41 22.55 22.97 1,642,697 -0.28(-1.20%)
May 02, 2023 22.77 24.15 22.34 23.25 3,060,800 +0.02(+0.09%)
May 01, 2023 23.01 23.32 22.72 23.23 1,786,132 +0.07(+0.30%)
Apr 28, 2023 22.79 23.21 22.43 23.16 1,515,728 +0.13(+0.56%)
Apr 27, 2023 23.73 23.73 23.01 23.03 832,255 -0.42(-1.79%)
Apr 26, 2023 23.46 23.77 23.40 23.45 1,023,847 +0.17(+0.73%)
Apr 25, 2023 23.60 23.94 23.24 23.28 1,646,450 -1.23(-5.02%)
Apr 24, 2023 25.39 25.39 24.43 24.51 810,263 -0.74(-2.93%)
Apr 21, 2023 24.99 25.57 24.85 25.25 1,070,482 +0.50(+2.02%)
Apr 20, 2023 25.15 25.36 24.72 24.75 815,287 -0.75(-2.94%)
Apr 19, 2023 25.30 25.59 24.98 25.50 910,144 -0.01(-0.04%)
Apr 18, 2023 25.45 25.87 25.22 25.51 1,037,213 +0.30(+1.19%)
Apr 17, 2023 24.72 25.22 24.60 25.21 802,143 +0.26(+1.04%)
Apr 14, 2023 24.66 25.02 24.33 24.95 544,781 +0.04(+0.16%)
Apr 13, 2023 24.87 25.38 24.84 24.91 409,152 +0.27(+1.10%)
Apr 12, 2023 25.24 25.50 24.60 24.64 478,395 -0.28(-1.12%)
Apr 11, 2023 24.59 25.01 24.24 24.92 642,710 +0.22(+0.89%)
Apr 10, 2023 24.96 24.96 24.44 24.70 499,072 -0.57(-2.26%)
Apr 06, 2023 24.56 25.30 24.29 25.27 833,136 +0.65(+2.64%)
Apr 05, 2023 25.62 25.62 24.39 24.62 602,456 -1.08(-4.20%)
Apr 04, 2023 25.39 25.77 25.21 25.70 736,688 +0.30(+1.18%)
Apr 03, 2023 25.94 26.00 25.25 25.40 684,302 -0.61(-2.35%)
Mar 31, 2023 24.64 26.09 24.55 26.01 985,104 +1.46(+5.95%)
Mar 30, 2023 25.11 25.11 24.51 24.55 742,389 -0.34(-1.37%)
Mar 29, 2023 25.43 25.55 24.82 24.89 1,166,059 -0.26(-1.03%)
Mar 28, 2023 25.39 25.50 24.99 25.15 579,510 -0.31(-1.22%)
Mar 27, 2023 25.80 25.99 25.35 25.46 624,647 -0.27(-1.05%)
Mar 24, 2023 25.95 26.16 25.52 25.73 404,312 -0.45(-1.72%)
Mar 23, 2023 26.28 26.83 25.97 26.18 500,968 +0.20(+0.77%)
Mar 22, 2023 26.87 26.87 25.97 25.98 751,726 -0.87(-3.24%)
Mar 21, 2023 26.38 27.12 26.29 26.85 915,438 +0.83(+3.19%)
Mar 20, 2023 25.27 26.17 25.02 26.02 1,217,597 +0.65(+2.56%)
Mar 17, 2023 25.92 26.25 25.22 25.37 3,027,220 -0.44(-1.70%)
Mar 16, 2023 25.57 26.16 25.09 25.81 1,169,792 +0.16(+0.62%)
Mar 15, 2023 25.89 26.20 25.44 25.65 1,412,399 +0.15(+0.59%)
Mar 14, 2023 24.13 26.09 24.11 25.50 3,004,646 +1.91(+8.10%)
Mar 13, 2023 23.86 24.66 23.32 23.59 2,058,150 -0.71(-2.92%)
Mar 10, 2023 24.99 25.09 23.80 24.30 1,785,251 -0.75(-2.99%)
Mar 09, 2023 26.75 26.86 25.05 25.05 1,381,379 -1.88(-6.98%)
Mar 08, 2023 27.27 27.41 26.86 26.93 937,595 -0.15(-0.55%)
Mar 07, 2023 27.56 27.73 27.07 27.08 1,169,120 -0.43(-1.56%)
Mar 06, 2023 28.00 28.09 27.26 27.51 637,845 -0.44(-1.57%)
Mar 03, 2023 27.55 28.08 27.42 27.95 816,434 +0.56(+2.04%)
Mar 02, 2023 26.72 27.58 26.72 27.39 706,734 +0.46(+1.71%)
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.