Indicators

Varonis Systems Inc (NQ: VRNS )

44.02 -0.49 (-1.10%)

Streaming Delayed Price Updated: 2:35 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	30.82	31.06	30.48	30.54	607,005	+0.04(+0.13%)
Sep 28, 2023	30.02	30.66	29.80	30.50	605,077	+0.32(+1.06%)
Sep 27, 2023	29.94	30.45	29.91	30.18	497,465	+0.28(+0.94%)
Sep 26, 2023	30.12	30.45	29.63	29.90	497,418	-0.44(-1.45%)
Sep 25, 2023	30.32	30.61	30.23	30.34	626,865	-0.20(-0.65%)
Sep 22, 2023	30.56	30.93	30.45	30.54	592,895	+0.14(+0.46%)
Sep 21, 2023	31.56	31.56	30.25	30.40	643,888	-1.21(-3.83%)
Sep 20, 2023	31.48	32.28	31.26	31.61	660,542	+0.21(+0.67%)
Sep 19, 2023	31.44	31.57	30.90	31.40	441,435	-0.16(-0.51%)
Sep 18, 2023	30.79	31.78	30.66	31.56	504,394	+0.71(+2.30%)
Sep 15, 2023	31.46	31.46	30.78	30.85	1,871,362	-0.73(-2.31%)
Sep 14, 2023	31.25	31.70	31.16	31.58	698,480	+0.49(+1.58%)
Sep 13, 2023	31.07	31.18	30.82	31.09	624,880	+0.01(+0.03%)
Sep 12, 2023	31.19	31.46	30.99	31.08	416,424	-0.49(-1.55%)
Sep 11, 2023	30.76	31.72	30.76	31.57	635,770	+1.01(+3.30%)
Sep 08, 2023	30.99	31.11	30.34	30.56	686,890	-0.43(-1.39%)
Sep 07, 2023	31.32	31.41	30.98	30.99	581,789	-0.65(-2.05%)
Sep 06, 2023	32.02	32.08	31.49	31.64	683,171	-0.43(-1.34%)
Sep 05, 2023	31.88	32.38	31.72	32.07	820,156	-0.17(-0.53%)

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.