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

Varonis Systems Inc (NQ: VRNS )

44.11 -0.40 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Feb 28, 2017 9.150 9.233 9.067 9.133 1,019,121 -0.12(-1.26%)
Feb 27, 2017 9.233 9.367 9.158 9.250 614,424 +0.02(+0.18%)
Feb 24, 2017 9.150 9.267 9.033 9.233 439,755 +0.00(+0.00%)
Feb 23, 2017 9.367 9.367 9.100 9.233 743,541 -0.10(-1.07%)
Feb 22, 2017 9.367 9.467 9.333 9.333 517,782 -0.07(-0.71%)
Feb 21, 2017 9.367 9.450 9.333 9.400 927,771 +0.08(+0.89%)
Feb 17, 2017 9.317 9.317 9.317 0 +0.05(+0.54%)
Feb 16, 2017 9.133 9.325 9.117 9.267 911,100 +0.13(+1.46%)
Feb 15, 2017 9.083 9.192 9.033 9.133 711,495 +0.00(+0.00%)
Feb 14, 2017 9.317 9.317 8.983 9.133 893,865 -0.26(-2.75%)
Feb 13, 2017 9.267 9.433 8.950 9.392 1,336,152 +0.04(+0.45%)
Feb 10, 2017 8.400 9.800 8.400 9.350 1,568,475 -0.22(-2.26%)
Feb 09, 2017 10.28 10.28 9.246 9.567 3,049,506 -0.52(-5.12%)
Feb 08, 2017 10.40 10.40 10.03 10.08 1,048,803 -0.25(-2.42%)
Feb 07, 2017 10.18 10.38 10.05 10.33 2,017,329 +0.20(+1.97%)
Feb 06, 2017 9.867 10.18 9.800 10.13 1,064,538 +0.27(+2.70%)
Feb 03, 2017 9.850 9.933 9.750 9.867 534,261 +0.03(+0.34%)
Feb 02, 2017 9.817 9.917 9.750 9.833 213,642 +0.00(+0.00%)
Feb 01, 2017 10.03 10.03 9.817 9.833 351,516 -0.13(-1.34%)
Jan 31, 2017 9.833 9.983 9.733 9.967 460,668 +0.08(+0.84%)
Jan 30, 2017 9.783 9.917 9.617 9.883 466,914 +0.03(+0.34%)
Jan 27, 2017 9.900 9.983 9.817 9.850 350,010 -0.07(-0.67%)
Jan 26, 2017 9.883 9.933 9.750 9.917 615,258 +0.00(+0.00%)
Jan 25, 2017 10.08 10.17 9.900 9.917 2,177,286 -0.08(-0.83%)
Jan 24, 2017 9.883 10.05 9.867 10.00 1,407,963 +0.13(+1.35%)
Jan 23, 2017 9.783 9.917 9.733 9.867 549,450 +0.05(+0.51%)
Jan 20, 2017 9.750 9.850 9.700 9.817 449,883 +0.07(+0.68%)
Jan 19, 2017 9.767 9.817 9.667 9.750 493,743 +0.00(+0.00%)
Jan 18, 2017 9.733 9.850 9.600 9.750 1,205,292 +0.02(+0.17%)
Jan 17, 2017 9.600 9.833 9.483 9.733 1,226,889 +0.03(+0.34%)
Jan 13, 2017 9.700 9.700 9.700 0 +0.42(+4.49%)
Jan 12, 2017 9.233 9.333 8.950 9.283 469,935 +0.02(+0.18%)
Jan 11, 2017 9.183 9.408 9.167 9.267 545,907 +0.08(+0.91%)
Jan 10, 2017 8.983 9.417 8.850 9.183 1,405,338 +0.23(+2.61%)
Jan 09, 2017 8.933 9.100 8.817 8.950 1,829,352 +0.03(+0.37%)
Jan 06, 2017 9.000 9.033 8.900 8.917 376,353 +0.00(+0.00%)
Jan 05, 2017 8.983 9.067 8.867 8.917 282,096 -0.10(-1.11%)
Jan 04, 2017 9.100 9.100 8.850 9.017 493,002 -0.07(-0.73%)
Jan 03, 2017 8.983 9.133 8.900 9.083 1,107,816 +0.15(+1.68%)
Dec 30, 2016 8.933 8.933 8.933 0 +0.12(+1.32%)
Dec 29, 2016 8.600 8.817 8.600 8.817 280,467 +0.23(+2.72%)
Dec 28, 2016 8.650 8.692 8.450 8.583 226,401 -0.08(-0.96%)
Dec 27, 2016 8.617 8.783 8.550 8.667 428,961 +0.07(+0.78%)
Dec 23, 2016 8.600 8.600 8.600 0 +0.08(+0.98%)
Dec 22, 2016 8.817 8.933 8.350 8.517 807,645 -0.33(-3.77%)
Dec 21, 2016 8.900 9.283 8.533 8.850 1,282,080 +0.00(+0.00%)
Dec 20, 2016 8.750 8.933 8.683 8.850 860,634 +0.07(+0.76%)
Dec 19, 2016 8.283 8.800 8.267 8.783 1,109,937 +0.50(+6.04%)
Dec 16, 2016 8.433 8.450 8.250 8.283 819,618 -0.12(-1.39%)
Dec 15, 2016 8.767 8.883 8.367 8.400 931,665 -0.32(-3.63%)
Dec 14, 2016 8.967 9.052 8.683 8.717 403,983 -0.28(-3.15%)
Dec 13, 2016 8.950 9.217 8.917 9.000 622,359 +0.10(+1.12%)
Dec 12, 2016 8.950 9.067 8.833 8.900 810,804 -0.10(-1.11%)
Dec 09, 2016 9.317 9.383 8.983 9.000 255,567 -0.27(-2.88%)
Dec 08, 2016 9.017 9.300 8.850 9.267 722,358 +0.30(+3.35%)
Dec 07, 2016 9.083 9.117 8.833 8.967 652,818 -0.12(-1.28%)
Dec 06, 2016 9.267 9.267 9.017 9.083 532,221 -0.12(-1.27%)
Dec 05, 2016 9.167 9.200 8.950 9.200 1,806,549 +0.12(+1.28%)
Dec 02, 2016 9.033 9.167 8.800 9.083 904,074 -0.03(-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.