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

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
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 29, 2016 6.210 6.317 6.040 6.137 469,719 -0.09(-1.45%)
Feb 26, 2016 6.113 6.287 5.841 6.227 507,513 +0.14(+2.36%)
Feb 25, 2016 6.123 6.130 5.861 6.083 386,163 +0.04(+0.72%)
Feb 24, 2016 5.867 6.068 5.690 6.040 367,887 +0.10(+1.63%)
Feb 23, 2016 5.843 5.997 5.843 5.943 550,122 +0.04(+0.62%)
Feb 22, 2016 5.817 6.033 5.777 5.907 635,607 +0.15(+2.67%)
Feb 19, 2016 5.723 5.867 5.532 5.753 1,018,485 +0.01(+0.17%)
Feb 18, 2016 5.623 5.773 5.533 5.743 470,013 +0.12(+2.13%)
Feb 17, 2016 5.700 5.802 5.553 5.623 455,031 -0.05(-0.82%)
Feb 16, 2016 5.500 5.743 5.360 5.670 694,014 +0.28(+5.26%)
Feb 12, 2016 5.310 5.387 5.387 5.387 1,583,100 +0.78(+16.93%)
Feb 11, 2016 4.513 4.810 4.500 4.607 514,131 -0.02(-0.43%)
Feb 10, 2016 4.573 4.900 4.533 4.627 472,098 +0.09(+1.91%)
Feb 09, 2016 4.833 4.940 4.417 4.540 800,394 -0.37(-7.60%)
Feb 08, 2016 4.753 4.937 4.630 4.913 456,003 +0.03(+0.68%)
Feb 05, 2016 5.587 5.653 4.877 4.880 638,109 -0.79(-13.88%)
Feb 04, 2016 5.850 5.970 5.603 5.667 295,548 -0.19(-3.19%)
Feb 03, 2016 5.923 5.930 5.617 5.853 364,266 +0.01(+0.17%)
Feb 02, 2016 6.153 6.153 5.823 5.843 318,336 -0.39(-6.31%)
Feb 01, 2016 6.217 6.400 6.000 6.237 463,617 -0.04(-0.58%)
Jan 29, 2016 5.683 6.297 5.683 6.273 315,981 +0.62(+10.90%)
Jan 28, 2016 5.743 5.743 5.487 5.657 364,149 -0.02(-0.29%)
Jan 27, 2016 5.877 5.893 5.623 5.673 293,187 -0.26(-4.33%)
Jan 26, 2016 6.002 6.072 5.697 5.930 394,509 +0.02(+0.28%)
Jan 25, 2016 6.080 6.080 5.807 5.913 367,593 -0.21(-3.43%)
Jan 22, 2016 5.937 6.167 5.877 6.123 375,387 +0.33(+5.76%)
Jan 21, 2016 6.003 6.051 5.713 5.790 513,966 -0.15(-2.58%)
Jan 20, 2016 5.743 6.047 5.293 5.943 1,381,416 +0.07(+1.25%)
Jan 19, 2016 6.300 6.503 5.727 5.870 479,418 -0.35(-5.58%)
Jan 15, 2016 6.333 6.217 6.217 6.217 641,700 -0.36(-5.52%)
Jan 14, 2016 6.033 6.593 5.940 6.580 540,378 +0.58(+9.67%)
Jan 13, 2016 5.877 6.083 5.833 6.000 590,631 +0.29(+5.14%)
Jan 12, 2016 5.597 5.737 5.597 5.707 504,612 +0.17(+3.07%)
Jan 11, 2016 5.480 5.587 5.273 5.537 289,317 +0.10(+1.90%)
Jan 08, 2016 5.710 5.740 5.397 5.433 509,511 -0.24(-4.23%)
Jan 07, 2016 5.950 5.987 5.642 5.673 374,604 -0.40(-6.53%)
Jan 06, 2016 5.940 6.143 5.910 6.070 384,915 +0.03(+0.55%)
Jan 05, 2016 6.067 6.210 5.957 6.037 477,885 -0.02(-0.33%)
Jan 04, 2016 6.140 6.327 5.977 6.057 587,853 -0.21(-3.35%)
Dec 31, 2015 6.363 6.267 6.267 6.267 240,600 -0.12(-1.88%)
Dec 30, 2015 6.413 6.447 6.340 6.387 231,723 -0.03(-0.42%)
Dec 29, 2015 6.417 6.493 6.263 6.413 340,500 +0.05(+0.84%)
Dec 28, 2015 6.290 6.400 6.190 6.360 367,542 +0.02(+0.37%)
Dec 24, 2015 6.207 6.337 6.337 6.337 129,900 +0.14(+2.26%)
Dec 23, 2015 6.010 6.227 5.983 6.197 212,034 +0.21(+3.57%)
Dec 22, 2015 5.777 5.987 5.768 5.983 281,634 +0.15(+2.63%)
Dec 21, 2015 5.667 5.890 5.577 5.830 372,384 +0.04(+0.75%)
Dec 18, 2015 5.683 5.830 5.547 5.787 465,906 +0.07(+1.22%)
Dec 17, 2015 5.750 5.797 5.473 5.717 376,626 -0.02(-0.29%)
Dec 16, 2015 5.663 5.783 5.613 5.733 387,516 +0.20(+3.61%)
Dec 15, 2015 5.490 5.540 5.303 5.533 353,124 +0.11(+2.09%)
Dec 14, 2015 5.473 5.493 5.223 5.420 350,361 -0.06(-1.09%)
Dec 11, 2015 5.570 5.633 5.370 5.480 401,175 -0.18(-3.24%)
Dec 10, 2015 5.507 5.763 5.333 5.663 368,067 +0.16(+2.97%)
Dec 09, 2015 5.560 5.755 5.477 5.500 255,825 -0.07(-1.20%)
Dec 08, 2015 5.440 5.630 5.320 5.567 401,271 +0.10(+1.77%)
Dec 07, 2015 5.540 5.667 5.367 5.470 326,127 -0.13(-2.32%)
Dec 04, 2015 5.617 5.687 5.500 5.600 287,430 -0.02(-0.36%)
Dec 03, 2015 5.847 5.857 5.550 5.620 214,107 -0.19(-3.21%)
Dec 02, 2015 5.913 6.047 5.767 5.807 244,542 -0.13(-2.13%)
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.