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

Varonis Systems Inc (NQ: VRNS )

43.75 -1.14 (-2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 30, 2015 11.37 11.50 10.86 10.99 224,970 -0.44(-3.88%)
Jan 29, 2015 10.89 11.50 10.74 11.43 135,855 +0.52(+4.73%)
Jan 28, 2015 11.43 11.43 10.86 10.92 139,149 -0.41(-3.59%)
Jan 27, 2015 11.34 11.50 11.18 11.32 171,837 -0.22(-1.91%)
Jan 26, 2015 11.39 11.66 11.21 11.54 192,588 +0.10(+0.84%)
Jan 23, 2015 11.26 11.64 11.20 11.45 227,055 +0.16(+1.42%)
Jan 22, 2015 10.84 11.30 10.62 11.29 370,512 +0.54(+4.99%)
Jan 21, 2015 11.39 11.42 10.73 10.75 352,929 -0.67(-5.87%)
Jan 20, 2015 11.19 11.59 10.87 11.42 260,097 +0.23(+2.03%)
Jan 16, 2015 10.52 11.21 10.29 11.19 484,932 +0.67(+6.33%)
Jan 15, 2015 11.43 11.52 10.47 10.53 472,041 -0.86(-7.55%)
Jan 14, 2015 11.54 11.78 11.24 11.39 695,487 -0.32(-2.73%)
Jan 13, 2015 11.92 12.22 11.55 11.71 656,199 -0.08(-0.68%)
Jan 12, 2015 11.48 11.83 11.20 11.79 582,183 +0.25(+2.17%)
Jan 09, 2015 11.26 11.62 11.21 11.54 619,062 +0.22(+1.94%)
Jan 08, 2015 10.59 11.45 10.59 11.32 910,008 +0.61(+5.73%)
Jan 07, 2015 10.27 10.75 9.943 10.70 644,373 +0.72(+7.18%)
Jan 06, 2015 10.29 10.33 9.670 9.987 1,229,235 -0.59(-5.61%)
Jan 05, 2015 10.95 11.04 10.43 10.58 735,324 -0.45(-4.11%)
Jan 02, 2015 10.98 11.15 10.77 11.03 795,090 +0.09(+0.82%)
Dec 31, 2014 10.73 10.94 10.94 10.94 748,500 +0.29(+2.72%)
Dec 30, 2014 10.44 10.77 10.36 10.65 607,284 +0.19(+1.85%)
Dec 29, 2014 10.63 10.83 10.43 10.46 423,954 -0.21(-1.94%)
Dec 26, 2014 10.72 10.82 10.46 10.67 505,596 -0.02(-0.16%)
Dec 24, 2014 10.40 10.68 10.68 10.68 674,100 +0.37(+3.59%)
Dec 23, 2014 10.41 10.41 10.14 10.31 558,180 -0.01(-0.10%)
Dec 22, 2014 10.01 10.41 9.274 10.32 1,431,285 +0.27(+2.65%)
Dec 19, 2014 9.237 10.33 9.235 10.06 2,824,041 +0.77(+8.29%)
Dec 18, 2014 8.917 9.333 8.583 9.287 1,867,944 +0.67(+7.73%)
Dec 17, 2014 8.350 8.719 8.067 8.620 445,974 +0.27(+3.27%)
Dec 16, 2014 8.003 8.433 8.003 8.347 627,150 -0.03(-0.36%)
Dec 15, 2014 8.480 8.497 8.196 8.377 820,827 +0.03(+0.32%)
Dec 12, 2014 7.660 8.530 7.660 8.350 944,202 +0.50(+6.32%)
Dec 11, 2014 7.797 8.000 7.797 7.853 450,060 +0.00(+0.04%)
Dec 10, 2014 7.753 7.970 7.753 7.850 531,333 +0.07(+0.94%)
Dec 09, 2014 7.463 7.863 7.463 7.777 416,430 +0.20(+2.64%)
Dec 08, 2014 8.017 8.063 7.533 7.577 600,633 -0.44(-5.53%)
Dec 05, 2014 7.617 8.147 7.600 8.020 365,955 +0.45(+5.90%)
Dec 04, 2014 7.557 7.833 7.473 7.573 297,933 +0.03(+0.35%)
Dec 03, 2014 7.560 7.640 7.340 7.547 311,076 +0.04(+0.49%)
Dec 02, 2014 7.527 7.668 7.367 7.510 386,973 +0.03(+0.36%)
Dec 01, 2014 7.877 7.877 7.413 7.483 478,248 -0.45(-5.67%)
Nov 28, 2014 7.897 8.077 7.683 7.933 88,869 -0.07(-0.83%)
Nov 26, 2014 7.866 8.000 8.000 8.000 350,700 +0.07(+0.93%)
Nov 25, 2014 8.260 8.260 7.863 7.927 333,171 -0.12(-1.53%)
Nov 24, 2014 8.003 8.163 7.920 8.050 575,442 +0.05(+0.58%)
Nov 21, 2014 7.863 8.100 7.703 8.003 520,023 +0.33(+4.26%)
Nov 20, 2014 7.507 7.709 7.423 7.677 209,085 +0.09(+1.19%)
Nov 19, 2014 7.750 7.901 7.543 7.587 305,007 -0.21(-2.74%)
Nov 18, 2014 7.627 7.870 7.553 7.800 397,125 +0.20(+2.68%)
Nov 17, 2014 7.467 7.697 7.467 7.597 445,443 +0.01(+0.09%)
Nov 14, 2014 7.537 7.740 7.433 7.590 402,849 +0.02(+0.26%)
Nov 13, 2014 7.137 7.620 7.137 7.570 390,057 +0.40(+5.58%)
Nov 12, 2014 7.190 7.333 7.117 7.170 316,464 -0.05(-0.69%)
Nov 11, 2014 7.513 7.513 7.213 7.220 436,194 -0.28(-3.73%)
Nov 10, 2014 7.350 7.517 7.167 7.500 512,604 +0.18(+2.51%)
Nov 07, 2014 6.507 7.333 6.407 7.317 988,041 +1.05(+16.76%)
Nov 06, 2014 6.157 6.320 6.037 6.267 609,816 +0.11(+1.84%)
Nov 05, 2014 6.377 6.377 5.900 6.153 629,409 -0.16(-2.53%)
Nov 04, 2014 6.247 6.503 6.247 6.313 316,326 +0.02(+0.32%)
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.