Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.74	28.21	27.34	28.13	1,362,300	+0.24(+0.87%)
May 28, 2020	27.90	28.59	27.69	27.89	1,026,876	+0.18(+0.66%)
May 27, 2020	28.00	28.13	26.59	27.70	1,285,524	+0.04(+0.14%)
May 26, 2020	27.33	27.99	27.10	27.66	1,106,622	+0.85(+3.16%)
May 22, 2020	26.31	26.95	26.13	26.82	663,300	+0.64(+2.46%)
May 21, 2020	26.17	26.55	25.89	26.17	703,464	+0.04(+0.15%)
May 20, 2020	25.80	26.47	25.75	26.13	792,084	+0.76(+3.01%)
May 19, 2020	25.44	25.90	25.27	25.37	563,205	+0.00(+0.01%)
May 18, 2020	25.59	25.90	24.91	25.37	1,120,374	+0.43(+1.71%)
May 15, 2020	24.22	25.14	24.11	24.94	941,400	+0.56(+2.28%)
May 14, 2020	22.98	24.40	22.75	24.38	1,164,201	+0.91(+3.89%)
May 13, 2020	24.32	24.61	23.12	23.47	948,234	-0.97(-3.96%)
May 12, 2020	24.98	25.17	24.42	24.44	998,949	-0.47(-1.87%)
May 11, 2020	24.34	25.28	24.13	24.90	1,214,100	+0.14(+0.58%)
May 08, 2020	24.07	24.93	23.94	24.76	2,105,700	+0.91(+3.80%)
May 07, 2020	23.90	23.98	23.50	23.85	4,090,491	+0.23(+0.99%)
May 06, 2020	23.23	24.52	22.07	23.62	4,179,513	-0.29(-1.23%)
May 05, 2020	23.93	24.27	22.73	23.91	3,014,742	+2.37(+10.98%)
May 04, 2020	21.19	21.69	20.92	21.55	1,256,982	+0.08(+0.37%)

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.