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

Varonis Systems Inc (NQ: VRNS )

44.62 -0.24 (-0.55%)
Streaming Delayed Price Updated: 11:58 AM EDT, Apr 25, 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 (%)
May 30, 2014 8.260 8.260 7.937 8.163 398,670 -0.09(-1.13%)
May 29, 2014 7.900 8.323 7.683 8.257 278,454 +0.40(+5.05%)
May 28, 2014 8.137 8.137 7.750 7.860 270,909 -0.29(-3.60%)
May 27, 2014 8.460 8.497 7.983 8.153 370,194 -0.21(-2.47%)
May 23, 2014 8.373 8.360 8.360 8.360 289,200 +0.03(+0.31%)
May 22, 2014 8.057 8.477 8.040 8.334 243,843 +0.34(+4.22%)
May 21, 2014 7.810 8.363 7.806 7.997 489,897 +0.27(+3.49%)
May 20, 2014 8.080 8.243 7.670 7.727 363,291 -0.42(-5.21%)
May 19, 2014 7.060 8.203 7.043 8.152 765,648 +1.04(+14.70%)
May 16, 2014 6.973 7.167 6.806 7.107 246,720 +0.18(+2.60%)
May 15, 2014 6.910 7.087 6.563 6.927 617,874 -0.04(-0.53%)
May 14, 2014 7.080 7.287 6.853 6.963 544,248 -0.16(-2.20%)
May 13, 2014 7.307 7.667 7.040 7.120 377,670 -0.22(-2.95%)
May 12, 2014 7.377 7.562 7.060 7.337 321,162 +0.03(+0.46%)
May 09, 2014 7.490 7.550 7.177 7.303 518,445 -0.15(-2.06%)
May 08, 2014 7.873 8.037 7.387 7.457 1,217,850 -0.38(-4.85%)
May 07, 2014 8.173 8.390 7.700 7.837 1,198,977 -0.33(-4.08%)
May 06, 2014 9.177 9.377 8.167 8.170 1,302,825 -1.21(-12.90%)
May 05, 2014 9.113 9.497 9.000 9.380 435,489 +0.25(+2.74%)
May 02, 2014 9.300 9.320 8.967 9.130 272,202 -0.13(-1.44%)
May 01, 2014 8.443 9.537 8.157 9.263 756,483 +0.84(+9.97%)
Apr 30, 2014 8.250 8.517 7.940 8.423 609,894 +0.11(+1.36%)
Apr 29, 2014 7.840 8.363 7.750 8.310 1,226,271 +0.54(+7.00%)
Apr 28, 2014 8.597 8.750 7.590 7.767 1,091,082 -0.85(-9.90%)
Apr 25, 2014 9.267 9.267 8.533 8.620 757,833 -0.75(-7.97%)
Apr 24, 2014 9.720 9.893 9.017 9.367 512,877 -0.27(-2.84%)
Apr 23, 2014 10.17 10.17 9.520 9.640 403,395 -0.52(-5.12%)
Apr 22, 2014 9.283 10.27 9.150 10.16 1,164,111 +1.04(+11.40%)
Apr 21, 2014 9.370 9.453 9.003 9.120 466,185 -0.29(-3.12%)
Apr 17, 2014 9.053 9.413 9.413 9.413 682,200 +0.37(+4.09%)
Apr 16, 2014 8.930 9.150 8.600 9.043 447,033 +0.21(+2.38%)
Apr 15, 2014 9.000 9.183 8.600 8.833 1,044,753 -0.14(-1.56%)
Apr 14, 2014 8.660 9.230 8.503 8.973 1,357,104 +0.43(+4.99%)
Apr 11, 2014 9.490 9.490 8.523 8.547 810,150 -0.42(-4.72%)
Apr 10, 2014 9.450 9.717 8.690 8.970 1,176,993 -0.70(-7.27%)
Apr 09, 2014 9.007 9.750 8.517 9.673 2,253,819 +0.78(+8.81%)
Apr 08, 2014 10.04 10.20 8.730 8.890 2,055,024 -1.10(-11.01%)
Apr 07, 2014 10.55 10.67 9.930 9.990 1,345,164 -0.65(-6.11%)
Apr 04, 2014 11.16 11.32 10.47 10.64 750,633 -0.49(-4.40%)
Apr 03, 2014 11.85 12.16 10.92 11.13 971,835 -0.63(-5.38%)
Apr 02, 2014 12.02 12.31 11.67 11.76 849,585 -0.56(-4.54%)
Apr 01, 2014 11.95 12.77 11.73 12.32 813,432 +0.40(+3.38%)
Mar 31, 2014 11.83 12.24 11.20 11.92 2,480,937 +0.23(+1.94%)
Mar 28, 2014 12.16 12.61 11.57 11.69 1,113,108 -0.51(-4.15%)
Mar 27, 2014 12.71 12.84 11.75 12.20 837,582 -0.59(-4.64%)
Mar 26, 2014 14.74 15.00 12.69 12.79 951,657 -1.80(-12.33%)
Mar 25, 2014 12.69 14.63 12.47 14.59 1,648,707 +2.42(+19.91%)
Mar 24, 2014 13.25 13.25 11.71 12.17 1,364,148 -1.12(-8.40%)
Mar 21, 2014 14.55 14.55 12.76 13.29 1,315,020 -1.28(-8.81%)
Mar 20, 2014 15.37 15.53 14.48 14.57 552,336 -0.88(-5.68%)
Mar 19, 2014 15.00 15.50 14.70 15.45 647,304 +0.44(+2.96%)
Mar 18, 2014 15.25 15.58 14.74 15.00 783,528 +0.15(+1.01%)
Mar 17, 2014 14.12 14.98 13.68 14.85 711,924 +0.85(+6.10%)
Mar 14, 2014 14.26 14.65 13.90 14.00 735,987 -0.37(-2.55%)
Mar 13, 2014 15.07 15.33 13.89 14.37 1,200,711 -0.30(-2.05%)
Mar 12, 2014 14.26 14.86 13.52 14.67 3,359,136 -0.18(-1.21%)
Mar 11, 2014 16.00 16.07 14.64 14.85 1,798,371 -0.98(-6.21%)
Mar 10, 2014 17.80 18.00 15.72 15.83 1,680,099 -2.00(-11.20%)
Mar 07, 2014 18.83 18.93 17.48 17.83 1,220,304 +0.13(+0.73%)
Mar 06, 2014 17.17 18.07 16.67 17.70 1,811,388 +1.28(+7.80%)
Mar 05, 2014 15.00 16.94 15.00 16.42 1,671,459 +1.42(+9.44%)
Mar 04, 2014 15.29 15.57 14.67 15.00 1,438,116 +0.60(+4.19%)
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.