Varonis Systems Inc (NQ: VRNS )

47.17 -0.14 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 41.50 41.96 40.48 41.89 2,401,931 +0.42(+1.01%)
Nov 29, 2023 40.84 41.49 40.84 41.47 2,564,820 +1.19(+2.95%)
Nov 28, 2023 40.24 40.64 40.10 40.28 1,027,126 -0.07(-0.17%)
Nov 27, 2023 39.67 40.64 39.67 40.35 1,674,565 +0.38(+0.95%)
Nov 24, 2023 39.72 40.00 39.56 39.97 431,187 +0.43(+1.09%)
Nov 22, 2023 39.73 40.08 39.31 39.54 885,148 +0.05(+0.13%)
Nov 21, 2023 38.85 39.53 38.62 39.49 1,318,085 +0.28(+0.71%)
Nov 20, 2023 38.68 39.49 38.46 39.21 1,771,457 +0.55(+1.42%)
Nov 17, 2023 37.77 38.92 36.87 38.66 1,426,714 +0.79(+2.09%)
Nov 16, 2023 38.00 38.12 37.49 37.87 1,486,178 -0.18(-0.47%)
Nov 15, 2023 38.00 38.47 37.73 38.05 1,361,458 +0.12(+0.32%)
Nov 14, 2023 37.09 37.94 36.67 37.93 1,464,131 +2.05(+5.71%)
Nov 13, 2023 35.23 35.94 34.95 35.88 756,899 +0.32(+0.90%)
Nov 10, 2023 35.36 35.86 35.11 35.56 1,250,411 +0.25(+0.71%)
Nov 09, 2023 35.56 35.83 35.09 35.31 1,025,827 -0.05(-0.14%)
Nov 08, 2023 35.26 35.38 34.66 35.36 1,315,732 +0.10(+0.28%)
Nov 07, 2023 34.38 35.44 34.17 35.26 1,555,564 +1.29(+3.80%)
Nov 06, 2023 34.26 34.45 33.54 33.97 1,036,851 -0.42(-1.22%)
Nov 03, 2023 33.50 34.64 33.23 34.39 1,342,904 +1.05(+3.15%)
Nov 02, 2023 33.00 33.50 32.26 33.34 1,429,057 -0.23(-0.69%)
Nov 01, 2023 33.64 34.06 33.14 33.57 1,181,482 -0.07(-0.21%)
Oct 31, 2023 32.98 34.61 31.56 33.64 3,188,058 +2.14(+6.79%)
Oct 30, 2023 31.76 31.88 31.03 31.50 1,553,713 -0.01(-0.03%)
Oct 27, 2023 31.63 31.64 31.14 31.51 1,218,464 +0.42(+1.35%)
Oct 26, 2023 31.46 31.83 30.89 31.09 865,086 -0.29(-0.92%)
Oct 25, 2023 32.43 32.66 31.16 31.38 998,604 -1.16(-3.56%)
Oct 24, 2023 32.34 32.70 32.01 32.54 725,211 +0.66(+2.07%)
Oct 23, 2023 32.03 32.23 31.39 31.88 877,713 -0.34(-1.06%)
Oct 20, 2023 33.00 33.00 31.81 32.22 1,150,834 -0.78(-2.36%)
Oct 19, 2023 33.17 33.53 32.72 33.00 791,793 -0.03(-0.09%)
Oct 18, 2023 33.80 34.17 32.90 33.03 1,203,596 -0.82(-2.42%)
Oct 17, 2023 32.68 33.95 32.63 33.85 2,043,377 +1.22(+3.74%)
Oct 16, 2023 32.03 33.04 32.12 32.63 2,342,233 +2.05(+6.70%)
Oct 13, 2023 31.09 31.09 30.07 30.58 1,179,071 +0.54(+1.80%)
Oct 12, 2023 30.46 30.51 29.75 30.04 637,073 -0.39(-1.28%)
Oct 11, 2023 30.44 30.66 30.13 30.43 503,792 +0.11(+0.36%)
Oct 10, 2023 30.56 30.96 30.30 30.32 741,973 -0.44(-1.43%)
Oct 09, 2023 30.55 30.89 30.10 30.76 505,712 -0.19(-0.61%)
Oct 06, 2023 29.65 30.97 29.65 30.95 579,566 +1.00(+3.34%)
Oct 05, 2023 29.92 30.14 29.60 29.95 665,826 -0.05(-0.17%)
Oct 04, 2023 29.92 30.46 29.91 30.00 396,550 +0.18(+0.60%)
Oct 03, 2023 30.00 30.25 29.47 29.82 480,859 -0.53(-1.75%)
Oct 02, 2023 30.43 30.61 30.15 30.35 571,007 -0.19(-0.62%)
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.