Indicators

Varonis Systems Inc (NQ: VRNS )

45.38 +1.64 (+3.76%)

Streaming Delayed Price Updated: 1:47 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.