Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Apr 30, 2014 8.250 8.517 7.940 8.423 609,894 +0.11(+1.36%)
Apr 29, 2014 7.840 8.363 7.750 8.310 1,226,271 +0.54(+7.00%)
Apr 28, 2014 8.597 8.750 7.590 7.767 1,091,082 -0.85(-9.90%)
Apr 25, 2014 9.267 9.267 8.533 8.620 757,833 -0.75(-7.97%)
Apr 24, 2014 9.720 9.893 9.017 9.367 512,877 -0.27(-2.84%)
Apr 23, 2014 10.17 10.17 9.520 9.640 403,395 -0.52(-5.12%)
Apr 22, 2014 9.283 10.27 9.150 10.16 1,164,111 +1.04(+11.40%)
Apr 21, 2014 9.370 9.453 9.003 9.120 466,185 -0.29(-3.12%)
Apr 17, 2014 9.053 9.413 9.413 9.413 682,200 +0.37(+4.09%)
Apr 16, 2014 8.930 9.150 8.600 9.043 447,033 +0.21(+2.38%)
Apr 15, 2014 9.000 9.183 8.600 8.833 1,044,753 -0.14(-1.56%)
Apr 14, 2014 8.660 9.230 8.503 8.973 1,357,104 +0.43(+4.99%)
Apr 11, 2014 9.490 9.490 8.523 8.547 810,150 -0.42(-4.72%)
Apr 10, 2014 9.450 9.717 8.690 8.970 1,176,993 -0.70(-7.27%)
Apr 09, 2014 9.007 9.750 8.517 9.673 2,253,819 +0.78(+8.81%)
Apr 08, 2014 10.04 10.20 8.730 8.890 2,055,024 -1.10(-11.01%)
Apr 07, 2014 10.55 10.67 9.930 9.990 1,345,164 -0.65(-6.11%)
Apr 04, 2014 11.16 11.32 10.47 10.64 750,633 -0.49(-4.40%)
Apr 03, 2014 11.85 12.16 10.92 11.13 971,835 -0.63(-5.38%)
Apr 02, 2014 12.02 12.31 11.67 11.76 849,585 -0.56(-4.54%)
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.