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

Varonis Systems Inc (NQ: VRNS )

43.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2017 9.833 9.983 9.733 9.967 460,668 +0.08(+0.84%)
Jan 30, 2017 9.783 9.917 9.617 9.883 466,914 +0.03(+0.34%)
Jan 27, 2017 9.900 9.983 9.817 9.850 350,010 -0.07(-0.67%)
Jan 26, 2017 9.883 9.933 9.750 9.917 615,258 +0.00(+0.00%)
Jan 25, 2017 10.08 10.17 9.900 9.917 2,177,286 -0.08(-0.83%)
Jan 24, 2017 9.883 10.05 9.867 10.00 1,407,963 +0.13(+1.35%)
Jan 23, 2017 9.783 9.917 9.733 9.867 549,450 +0.05(+0.51%)
Jan 20, 2017 9.750 9.850 9.700 9.817 449,883 +0.07(+0.68%)
Jan 19, 2017 9.767 9.817 9.667 9.750 493,743 +0.00(+0.00%)
Jan 18, 2017 9.733 9.850 9.600 9.750 1,205,292 +0.02(+0.17%)
Jan 17, 2017 9.600 9.833 9.483 9.733 1,226,889 +0.03(+0.34%)
Jan 13, 2017 9.700 9.700 9.700 0 +0.42(+4.49%)
Jan 12, 2017 9.233 9.333 8.950 9.283 469,935 +0.02(+0.18%)
Jan 11, 2017 9.183 9.408 9.167 9.267 545,907 +0.08(+0.91%)
Jan 10, 2017 8.983 9.417 8.850 9.183 1,405,338 +0.23(+2.61%)
Jan 09, 2017 8.933 9.100 8.817 8.950 1,829,352 +0.03(+0.37%)
Jan 06, 2017 9.000 9.033 8.900 8.917 376,353 +0.00(+0.00%)
Jan 05, 2017 8.983 9.067 8.867 8.917 282,096 -0.10(-1.11%)
Jan 04, 2017 9.100 9.100 8.850 9.017 493,002 -0.07(-0.73%)
Jan 03, 2017 8.983 9.133 8.900 9.083 1,107,816 +0.15(+1.68%)
Dec 30, 2016 8.933 8.933 8.933 0 +0.12(+1.32%)
Dec 29, 2016 8.600 8.817 8.600 8.817 280,467 +0.23(+2.72%)
Dec 28, 2016 8.650 8.692 8.450 8.583 226,401 -0.08(-0.96%)
Dec 27, 2016 8.617 8.783 8.550 8.667 428,961 +0.07(+0.78%)
Dec 23, 2016 8.600 8.600 8.600 0 +0.08(+0.98%)
Dec 22, 2016 8.817 8.933 8.350 8.517 807,645 -0.33(-3.77%)
Dec 21, 2016 8.900 9.283 8.533 8.850 1,282,080 +0.00(+0.00%)
Dec 20, 2016 8.750 8.933 8.683 8.850 860,634 +0.07(+0.76%)
Dec 19, 2016 8.283 8.800 8.267 8.783 1,109,937 +0.50(+6.04%)
Dec 16, 2016 8.433 8.450 8.250 8.283 819,618 -0.12(-1.39%)
Dec 15, 2016 8.767 8.883 8.367 8.400 931,665 -0.32(-3.63%)
Dec 14, 2016 8.967 9.052 8.683 8.717 403,983 -0.28(-3.15%)
Dec 13, 2016 8.950 9.217 8.917 9.000 622,359 +0.10(+1.12%)
Dec 12, 2016 8.950 9.067 8.833 8.900 810,804 -0.10(-1.11%)
Dec 09, 2016 9.317 9.383 8.983 9.000 255,567 -0.27(-2.88%)
Dec 08, 2016 9.017 9.300 8.850 9.267 722,358 +0.30(+3.35%)
Dec 07, 2016 9.083 9.117 8.833 8.967 652,818 -0.12(-1.28%)
Dec 06, 2016 9.267 9.267 9.017 9.083 532,221 -0.12(-1.27%)
Dec 05, 2016 9.167 9.200 8.950 9.200 1,806,549 +0.12(+1.28%)
Dec 02, 2016 9.033 9.167 8.800 9.083 904,074 -0.03(-0.37%)
Dec 01, 2016 9.783 9.783 9.008 9.117 1,025,895 -0.62(-6.34%)
Nov 30, 2016 10.07 10.07 9.717 9.733 729,015 -0.25(-2.50%)
Nov 29, 2016 10.13 10.18 9.925 9.983 1,640,793 -0.18(-1.80%)
Nov 28, 2016 10.23 10.25 10.10 10.17 450,753 -0.07(-0.65%)
Nov 25, 2016 10.22 10.30 10.17 10.23 416,928 +0.00(+0.00%)
Nov 23, 2016 10.23 10.23 10.23 0 -0.13(-1.29%)
Nov 22, 2016 10.23 10.37 10.07 10.37 1,002,477 +0.07(+0.65%)
Nov 21, 2016 10.28 10.32 10.23 10.30 498,729 -0.02(-0.16%)
Nov 18, 2016 10.27 10.32 10.22 10.32 293,532 +0.05(+0.49%)
Nov 17, 2016 10.23 10.32 10.17 10.27 995,028 +0.03(+0.33%)
Nov 16, 2016 10.22 10.30 10.22 10.23 415,431 -0.05(-0.49%)
Nov 15, 2016 10.27 10.35 10.27 10.28 1,223,499 -0.03(-0.32%)
Nov 14, 2016 10.33 10.50 10.12 10.32 1,711,758 +0.02(+0.16%)
Nov 11, 2016 9.967 10.50 9.733 10.30 1,962,600 +0.30(+3.00%)
Nov 10, 2016 9.967 10.08 9.833 10.00 1,254,732 +0.13(+1.35%)
Nov 09, 2016 9.617 10.12 9.300 9.867 1,071,699 +0.07(+0.68%)
Nov 08, 2016 9.783 9.933 9.000 9.800 1,366,038 +0.07(+0.68%)
Nov 07, 2016 8.967 10.45 8.667 9.733 3,901,674 +0.12(+1.21%)
Nov 04, 2016 9.917 9.933 9.367 9.617 1,877,016 +0.00(+0.00%)
Nov 03, 2016 9.433 9.675 8.150 9.617 503,241 +0.18(+1.94%)
Nov 02, 2016 9.467 9.567 9.367 9.433 240,717 -0.10(-1.05%)
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.