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

Varonis Systems Inc (NQ: VRNS )

43.77 -0.42 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2016 9.817 9.950 9.697 9.850 1,229,499 -0.04(-0.44%)
Aug 30, 2016 9.620 9.900 9.620 9.893 1,457,865 +0.20(+2.06%)
Aug 29, 2016 9.653 9.800 9.547 9.693 478,491 +0.03(+0.31%)
Aug 26, 2016 9.640 9.787 9.597 9.663 701,700 +0.10(+1.01%)
Aug 25, 2016 9.423 9.693 9.423 9.567 626,313 +0.10(+1.09%)
Aug 24, 2016 9.403 9.603 9.383 9.463 735,864 +0.07(+0.71%)
Aug 23, 2016 9.370 9.543 9.340 9.397 572,115 +0.04(+0.46%)
Aug 22, 2016 9.443 9.540 9.263 9.353 534,663 -0.12(-1.30%)
Aug 19, 2016 9.223 9.587 9.120 9.477 948,345 +0.24(+2.60%)
Aug 18, 2016 9.080 9.247 8.710 9.237 350,421 +0.12(+1.32%)
Aug 17, 2016 9.133 9.200 9.027 9.117 266,607 -0.05(-0.51%)
Aug 16, 2016 9.217 9.233 9.140 9.163 688,437 -0.10(-1.12%)
Aug 15, 2016 9.313 9.367 9.130 9.267 666,381 -0.07(-0.71%)
Aug 12, 2016 9.163 9.397 9.040 9.333 1,150,956 +0.21(+2.26%)
Aug 11, 2016 9.163 9.333 9.000 9.127 974,946 +0.02(+0.22%)
Aug 10, 2016 9.173 9.477 8.777 9.107 3,687,522 +0.44(+5.08%)
Aug 09, 2016 8.540 8.690 8.514 8.667 631,947 +0.09(+1.09%)
Aug 08, 2016 8.600 8.663 8.470 8.573 358,353 +0.03(+0.35%)
Aug 05, 2016 8.483 8.597 8.170 8.543 366,987 +0.09(+1.10%)
Aug 04, 2016 8.537 8.591 8.443 8.450 155,421 -0.07(-0.86%)
Aug 03, 2016 8.417 8.567 8.320 8.523 195,048 +0.08(+0.95%)
Aug 02, 2016 8.640 8.660 7.903 8.443 182,754 -0.19(-2.20%)
Aug 01, 2016 8.607 8.677 8.403 8.633 374,253 +0.07(+0.82%)
Jul 29, 2016 8.630 8.640 8.403 8.563 168,060 -0.05(-0.58%)
Jul 28, 2016 8.583 8.667 8.543 8.613 187,905 +0.05(+0.54%)
Jul 27, 2016 8.537 8.603 8.377 8.567 158,190 +0.08(+0.98%)
Jul 26, 2016 8.500 8.580 8.433 8.483 124,524 -0.01(-0.12%)
Jul 25, 2016 8.480 8.590 8.401 8.493 162,072 +0.03(+0.31%)
Jul 22, 2016 8.423 8.520 8.257 8.467 335,907 +0.09(+1.07%)
Jul 21, 2016 8.520 8.549 8.260 8.377 394,317 -0.15(-1.76%)
Jul 20, 2016 8.470 8.641 8.340 8.527 225,432 +0.13(+1.51%)
Jul 19, 2016 8.473 8.532 8.343 8.400 383,118 -0.07(-0.83%)
Jul 18, 2016 8.483 8.527 8.403 8.470 277,773 +0.02(+0.20%)
Jul 15, 2016 8.520 8.520 8.283 8.453 174,873 +0.01(+0.16%)
Jul 14, 2016 8.493 8.547 8.353 8.440 232,368 +0.02(+0.28%)
Jul 13, 2016 8.292 8.423 8.250 8.417 299,061 +0.07(+0.84%)
Jul 12, 2016 8.367 8.413 7.517 8.347 205,194 +0.04(+0.52%)
Jul 11, 2016 8.400 8.493 8.223 8.303 524,631 -0.05(-0.56%)
Jul 08, 2016 8.170 8.387 8.153 8.350 373,518 +0.26(+3.26%)
Jul 07, 2016 8.113 8.230 7.960 8.087 300,030 -0.01(-0.08%)
Jul 05, 2016 8.260 8.260 7.357 8.093 320,385 -0.15(-1.78%)
Jul 01, 2016 7.987 8.240 8.240 8.240 330,600 +0.23(+2.91%)
Jun 30, 2016 7.953 8.008 7.760 8.007 352,458 +0.14(+1.82%)
Jun 29, 2016 7.667 7.893 7.590 7.863 235,311 +0.30(+3.97%)
Jun 28, 2016 7.520 7.693 7.483 7.563 268,584 +0.15(+2.07%)
Jun 27, 2016 7.927 7.927 7.183 7.410 982,581 -0.54(-6.79%)
Jun 24, 2016 8.203 8.333 7.740 7.950 1,391,856 -0.61(-7.16%)
Jun 23, 2016 8.480 8.577 8.440 8.563 216,795 +0.16(+1.90%)
Jun 22, 2016 8.547 8.607 8.357 8.403 200,472 -0.15(-1.75%)
Jun 21, 2016 8.550 8.623 8.397 8.553 189,651 +0.04(+0.43%)
Jun 20, 2016 8.397 8.653 8.355 8.517 238,179 +0.23(+2.82%)
Jun 17, 2016 8.643 8.650 8.160 8.283 435,033 -0.35(-4.02%)
Jun 16, 2016 8.507 8.660 8.452 8.630 233,223 +0.03(+0.31%)
Jun 15, 2016 8.513 8.647 8.513 8.603 241,998 +0.10(+1.18%)
Jun 14, 2016 8.447 8.561 8.430 8.503 219,462 +0.05(+0.59%)
Jun 13, 2016 8.347 8.597 8.347 8.453 300,861 +0.04(+0.48%)
Jun 10, 2016 8.663 8.713 8.407 8.413 546,837 -0.25(-2.89%)
Jun 09, 2016 8.633 8.667 8.503 8.663 403,077 +0.03(+0.35%)
Jun 08, 2016 8.647 8.683 8.580 8.633 514,158 +0.01(+0.12%)
Jun 07, 2016 8.603 8.667 8.567 8.623 319,101 +0.01(+0.08%)
Jun 06, 2016 8.530 8.667 8.530 8.617 313,617 +0.07(+0.86%)
Jun 03, 2016 8.467 8.647 8.310 8.543 463,812 -0.04(-0.50%)
Jun 02, 2016 8.347 8.667 8.183 8.587 652,887 +0.17(+1.98%)
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.