Indicators

Varonis Systems Inc (NQ: VRNS )

43.13 -0.36 (-0.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	25.76	26.05	24.83	25.43	2,220,485	-0.46(-1.78%)
Jul 28, 2022	25.95	26.87	24.68	25.89	1,770,831	-0.02(-0.08%)
Jul 27, 2022	25.91	26.03	24.96	25.91	3,304,937	+0.43(+1.69%)
Jul 26, 2022	27.42	27.42	25.20	25.48	1,766,917	-2.02(-7.35%)
Jul 25, 2022	28.38	28.54	26.90	27.50	2,001,541	-1.59(-5.47%)
Jul 22, 2022	29.95	30.04	28.66	29.09	969,839	-0.75(-2.51%)
Jul 21, 2022	28.94	29.90	28.67	29.84	1,127,427	+0.94(+3.25%)
Jul 20, 2022	28.57	29.70	28.10	28.90	1,278,187	+0.82(+2.92%)
Jul 19, 2022	27.73	28.17	26.98	28.08	846,074	+0.98(+3.62%)
Jul 18, 2022	27.98	28.44	26.89	27.10	1,097,740	-0.59(-2.13%)
Jul 15, 2022	28.16	28.33	27.17	27.69	1,021,470	+0.35(+1.28%)
Jul 14, 2022	27.84	28.05	26.48	27.34	917,044	-0.62(-2.22%)
Jul 13, 2022	27.95	28.64	27.30	27.96	996,037	-0.72(-2.51%)
Jul 12, 2022	30.76	31.34	28.19	28.68	1,321,548	-2.03(-6.61%)
Jul 11, 2022	32.42	32.42	30.52	30.71	733,007	-1.45(-4.51%)
Jul 08, 2022	32.08	32.81	31.47	32.16	598,754	-0.34(-1.05%)
Jul 07, 2022	31.36	32.82	31.34	32.50	995,336	+1.33(+4.27%)
Jul 06, 2022	31.85	32.60	30.96	31.17	661,464	-0.65(-2.04%)
Jul 05, 2022	30.28	31.82	29.55	31.82	816,815	+1.29(+4.23%)

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.