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

Varonis Systems Inc (NQ: VRNS )

44.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 29, 2015 6.730 6.733 6.587 6.727 547,476 +0.01(+0.10%)
May 28, 2015 6.677 6.767 6.612 6.720 378,420 +0.03(+0.45%)
May 27, 2015 6.670 6.723 6.573 6.690 445,599 +0.01(+0.15%)
May 26, 2015 6.663 6.750 6.540 6.680 681,414 -0.07(-0.99%)
May 22, 2015 6.760 6.747 6.747 6.747 1,084,500 -0.02(-0.30%)
May 21, 2015 7.130 7.220 6.753 6.767 818,370 -0.40(-5.54%)
May 20, 2015 6.977 7.240 6.870 7.163 603,393 +0.18(+2.63%)
May 19, 2015 6.837 7.100 6.757 6.980 539,067 +0.21(+3.10%)
May 18, 2015 6.500 6.810 6.413 6.770 398,838 +0.24(+3.62%)
May 15, 2015 6.557 6.573 6.400 6.533 422,601 -0.04(-0.61%)
May 14, 2015 6.493 6.660 6.323 6.573 649,782 +0.15(+2.34%)
May 13, 2015 6.447 6.567 6.357 6.423 619,200 -0.01(-0.16%)
May 12, 2015 6.493 6.597 6.220 6.433 1,187,553 -0.07(-1.08%)
May 11, 2015 6.597 6.933 6.363 6.503 873,708 -0.12(-1.81%)
May 08, 2015 6.743 6.800 6.413 6.623 1,177,242 -0.07(-1.00%)
May 07, 2015 5.800 7.167 5.723 6.690 7,347,162 -2.20(-24.78%)
May 06, 2015 9.150 9.280 8.737 8.893 401,400 -0.26(-2.81%)
May 05, 2015 9.533 9.577 9.000 9.150 719,394 -0.54(-5.57%)
May 04, 2015 9.713 9.977 9.570 9.690 238,956 -0.04(-0.38%)
May 01, 2015 9.670 9.792 9.420 9.727 176,196 +0.14(+1.50%)
Apr 30, 2015 9.720 9.790 9.487 9.583 295,092 -0.17(-1.78%)
Apr 29, 2015 9.733 9.847 9.573 9.757 251,475 +0.08(+0.79%)
Apr 28, 2015 9.467 9.810 9.370 9.680 237,969 +0.17(+1.79%)
Apr 27, 2015 9.420 9.713 9.405 9.510 281,700 +0.09(+0.96%)
Apr 24, 2015 9.208 9.486 9.208 9.420 228,645 -0.02(-0.21%)
Apr 23, 2015 9.070 9.630 8.917 9.440 308,586 +0.30(+3.24%)
Apr 22, 2015 9.210 9.317 9.087 9.143 158,166 -0.06(-0.65%)
Apr 21, 2015 9.003 9.493 8.913 9.203 307,425 +0.30(+3.41%)
Apr 20, 2015 8.650 9.027 8.595 8.900 195,213 +0.34(+3.93%)
Apr 17, 2015 8.783 8.867 8.417 8.563 240,231 -0.35(-3.93%)
Apr 16, 2015 9.000 9.309 8.817 8.913 238,530 -0.36(-3.92%)
Apr 15, 2015 8.817 9.333 8.713 9.277 359,406 +0.50(+5.74%)
Apr 14, 2015 9.037 9.067 8.717 8.773 166,026 -0.30(-3.34%)
Apr 13, 2015 9.160 9.413 9.043 9.077 341,667 -0.09(-1.02%)
Apr 10, 2015 8.957 9.277 8.903 9.170 266,877 +0.24(+2.65%)
Apr 09, 2015 8.657 9.047 8.537 8.933 265,746 +0.21(+2.41%)
Apr 08, 2015 8.500 8.877 8.500 8.723 250,011 +0.27(+3.21%)
Apr 07, 2015 8.243 8.648 8.133 8.452 282,966 +0.23(+2.78%)
Apr 06, 2015 8.153 8.457 8.153 8.223 298,920 -0.02(-0.28%)
Apr 02, 2015 8.147 8.247 8.247 8.247 258,000 +0.01(+0.16%)
Apr 01, 2015 8.443 8.480 7.953 8.233 724,962 -0.32(-3.74%)
Mar 31, 2015 8.963 8.963 8.500 8.553 409,092 -0.43(-4.79%)
Mar 30, 2015 9.160 9.203 8.870 8.983 274,365 -0.10(-1.06%)
Mar 27, 2015 9.297 9.487 9.057 9.080 349,167 -0.20(-2.19%)
Mar 26, 2015 9.047 9.393 9.010 9.283 366,576 +0.15(+1.68%)
Mar 25, 2015 9.870 9.890 9.097 9.130 393,360 -0.74(-7.50%)
Mar 24, 2015 10.08 10.15 9.787 9.870 303,684 -0.12(-1.23%)
Mar 23, 2015 9.983 10.07 9.850 9.993 243,225 +0.02(+0.20%)
Mar 20, 2015 9.983 10.00 9.747 9.973 308,730 +0.06(+0.64%)
Mar 19, 2015 9.907 10.09 9.880 9.910 153,615 -0.05(-0.50%)
Mar 18, 2015 9.830 10.13 9.777 9.960 265,323 +0.12(+1.22%)
Mar 17, 2015 9.903 9.970 9.740 9.840 188,244 -0.10(-0.97%)
Mar 16, 2015 9.980 10.08 9.717 9.937 210,534 +0.02(+0.17%)
Mar 13, 2015 10.09 10.18 9.770 9.920 602,895 -0.25(-2.49%)
Mar 12, 2015 10.21 10.28 9.970 10.17 337,476 +0.03(+0.30%)
Mar 11, 2015 9.903 10.41 9.887 10.14 762,885 +0.28(+2.80%)
Mar 10, 2015 10.01 10.10 9.737 9.867 526,953 -0.25(-2.47%)
Mar 09, 2015 10.19 10.66 10.04 10.12 646,230 +0.03(+0.33%)
Mar 06, 2015 10.10 10.29 9.957 10.08 439,440 -0.08(-0.82%)
Mar 05, 2015 10.10 10.27 10.07 10.17 412,380 +0.06(+0.59%)
Mar 04, 2015 10.30 10.39 9.980 10.11 467,835 -0.28(-2.70%)
Mar 03, 2015 10.42 10.50 10.04 10.39 443,238 -0.11(-1.08%)
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.