Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	28.15	28.85	28.15	28.70	1,243,166	+0.67(+2.39%)
Jul 28, 2023	28.28	28.33	27.37	28.03	911,615	+0.03(+0.11%)
Jul 27, 2023	27.81	28.48	27.42	28.00	2,283,017	+0.58(+2.12%)
Jul 26, 2023	26.85	27.51	26.84	27.42	634,421	+0.51(+1.90%)
Jul 25, 2023	26.30	27.14	26.30	26.91	615,581	+0.56(+2.13%)
Jul 24, 2023	26.41	26.52	25.96	26.35	325,132	-0.06(-0.23%)
Jul 21, 2023	26.64	26.91	26.37	26.41	639,458	+0.04(+0.15%)
Jul 20, 2023	26.64	26.81	26.32	26.37	651,209	-0.51(-1.90%)
Jul 19, 2023	27.00	27.77	26.67	26.88	633,545	+0.08(+0.30%)
Jul 18, 2023	26.34	26.88	26.22	26.80	530,110	+0.41(+1.55%)
Jul 17, 2023	26.38	26.97	26.24	26.39	601,152	+0.07(+0.27%)
Jul 14, 2023	26.76	26.86	26.27	26.32	420,101	-0.47(-1.75%)
Jul 13, 2023	26.13	26.85	26.09	26.79	681,900	+0.79(+3.04%)
Jul 12, 2023	27.03	27.03	25.92	26.00	625,415	-0.45(-1.70%)
Jul 11, 2023	27.00	27.01	26.03	26.45	791,540	-0.56(-2.07%)
Jul 10, 2023	26.11	27.02	25.93	27.01	557,203	+0.79(+3.01%)
Jul 07, 2023	26.22	26.82	26.14	26.22	756,746	+0.09(+0.34%)
Jul 06, 2023	26.24	26.29	25.55	26.13	830,677	-0.56(-2.10%)
Jul 05, 2023	26.28	26.82	26.18	26.69	771,557	+0.23(+0.87%)

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.