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

Varonis Systems Inc (NQ: VRNS )

44.51 -0.68 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 30, 2015 5.130 5.473 5.124 5.323 391,443 +0.19(+3.77%)
Oct 29, 2015 5.267 5.333 5.043 5.130 280,020 -0.18(-3.39%)
Oct 28, 2015 5.170 5.420 5.020 5.310 265,260 +0.15(+2.97%)
Oct 27, 2015 5.273 5.277 5.010 5.157 503,613 -0.04(-0.77%)
Oct 26, 2015 5.327 5.327 5.130 5.197 205,500 -0.14(-2.68%)
Oct 23, 2015 5.257 5.357 5.003 5.340 169,521 +0.15(+2.82%)
Oct 22, 2015 5.333 5.373 5.010 5.193 405,858 -0.09(-1.70%)
Oct 21, 2015 5.533 5.533 5.103 5.283 399,867 -0.22(-4.00%)
Oct 20, 2015 5.517 5.633 5.257 5.503 378,297 -0.03(-0.48%)
Oct 19, 2015 5.550 5.727 5.367 5.530 451,995 -0.05(-0.90%)
Oct 16, 2015 5.480 5.628 5.377 5.580 309,615 +0.11(+1.95%)
Oct 15, 2015 5.160 5.873 5.000 5.473 488,979 +0.35(+6.90%)
Oct 14, 2015 5.300 5.300 5.063 5.120 272,193 -0.08(-1.54%)
Oct 13, 2015 5.293 5.423 5.160 5.200 329,133 -0.13(-2.38%)
Oct 12, 2015 5.373 5.490 5.243 5.327 433,236 -0.06(-1.05%)
Oct 09, 2015 5.490 5.550 5.330 5.383 251,880 -0.12(-2.12%)
Oct 08, 2015 5.503 5.710 5.320 5.500 502,641 +0.00(+0.06%)
Oct 07, 2015 5.280 5.597 5.090 5.497 574,365 +0.24(+4.63%)
Oct 06, 2015 5.287 5.310 5.103 5.253 409,023 -0.07(-1.31%)
Oct 05, 2015 5.227 5.343 5.130 5.323 507,411 +0.12(+2.37%)
Oct 02, 2015 4.970 5.220 4.857 5.200 651,798 +0.18(+3.59%)
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.