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

Varonis Systems Inc (NQ: VRNS )

45.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Nov 30, 2022 20.57 21.47 20.08 21.24 2,059,889 +0.51(+2.46%)
Nov 29, 2022 21.06 21.23 20.61 20.73 813,863 -0.37(-1.75%)
Nov 28, 2022 20.91 21.35 20.58 21.10 1,192,512 -0.11(-0.52%)
Nov 25, 2022 20.60 21.50 20.50 21.21 639,783 +0.41(+1.97%)
Nov 23, 2022 20.35 21.16 19.80 20.80 751,704 +0.57(+2.82%)
Nov 22, 2022 20.10 20.24 19.48 20.23 819,288 +0.13(+0.65%)
Nov 21, 2022 20.35 20.73 20.03 20.10 818,543 -0.60(-2.90%)
Nov 18, 2022 21.25 21.25 20.26 20.70 1,055,052 +0.05(+0.24%)
Nov 17, 2022 20.57 21.14 20.26 20.65 1,106,162 -0.33(-1.57%)
Nov 16, 2022 21.21 21.23 20.35 20.98 1,409,261 -0.61(-2.83%)
Nov 15, 2022 21.40 22.00 21.23 21.59 1,707,893 +0.86(+4.15%)
Nov 14, 2022 20.79 21.36 20.10 20.73 2,239,763 -0.06(-0.29%)
Nov 11, 2022 19.87 21.41 19.75 20.79 4,268,018 +0.98(+4.95%)
Nov 10, 2022 18.85 20.14 18.72 19.81 2,578,106 +2.04(+11.48%)
Nov 09, 2022 18.46 18.46 17.73 17.77 1,899,452 -0.90(-4.82%)
Nov 08, 2022 17.72 19.41 17.58 18.67 3,130,062 +2.08(+12.54%)
Nov 07, 2022 16.06 16.79 15.61 16.59 2,326,049 +0.58(+3.62%)
Nov 04, 2022 17.14 17.14 15.85 16.01 3,100,660 -0.99(-5.82%)
Nov 03, 2022 17.22 17.94 16.79 17.00 3,110,964 -0.60(-3.41%)
Nov 02, 2022 17.40 17.60 5,245,243 +0.33(+1.91%)
Nov 01, 2022 19.00 19.01 17.01 17.27 12,091,474 -9.50(-35.49%)
Oct 31, 2022 26.82 27.06 26.26 26.77 1,258,503 -0.23(-0.85%)
Oct 28, 2022 26.89 27.24 26.44 27.00 799,133 +0.00(+0.00%)
Oct 27, 2022 27.21 27.95 26.98 27.00 922,920 +0.24(+0.90%)
Oct 26, 2022 26.80 28.08 24.16 26.76 597,443 -0.55(-2.01%)
Oct 25, 2022 26.72 28.08 26.72 27.31 1,218,329 +0.96(+3.64%)
Oct 24, 2022 26.54 26.73 25.65 26.35 794,585 -0.31(-1.16%)
Oct 21, 2022 26.36 26.78 25.56 26.66 730,586 +0.20(+0.76%)
Oct 20, 2022 26.00 27.19 26.00 26.46 801,851 +0.37(+1.42%)
Oct 19, 2022 26.43 26.53 25.85 26.09 665,181 -0.62(-2.32%)
Oct 18, 2022 26.75 27.55 26.12 26.71 1,055,889 +0.55(+2.10%)
Oct 17, 2022 25.33 26.41 25.20 26.16 732,648 +1.75(+7.17%)
Oct 14, 2022 24.92 25.39 24.22 24.41 1,127,872 -0.24(-0.97%)
Oct 13, 2022 23.53 25.09 23.08 24.65 1,088,542 +0.02(+0.08%)
Oct 12, 2022 24.27 24.71 23.62 24.63 885,624 +0.46(+1.90%)
Oct 11, 2022 23.06 24.82 22.92 24.17 1,449,451 +1.01(+4.36%)
Oct 10, 2022 25.89 25.89 23.13 23.16 1,318,445 -2.73(-10.54%)
Oct 07, 2022 27.11 27.33 25.68 25.89 963,991 -2.08(-7.44%)
Oct 06, 2022 28.23 28.57 27.75 27.97 778,955 -0.44(-1.55%)
Oct 05, 2022 27.51 28.45 27.04 28.41 653,269 +0.20(+0.71%)
Oct 04, 2022 28.31 28.59 27.84 28.21 798,993 +1.26(+4.68%)
Oct 03, 2022 26.69 27.02 26.09 26.95 770,923 +0.43(+1.62%)
Sep 30, 2022 26.76 27.89 26.43 26.52 557,248 -0.38(-1.41%)
Sep 29, 2022 26.82 27.00 26.14 26.90 481,313 -0.54(-1.97%)
Sep 28, 2022 26.73 27.74 26.46 27.44 588,329 +1.03(+3.90%)
Sep 27, 2022 26.68 27.06 25.76 26.41 499,641 +0.22(+0.84%)
Sep 26, 2022 26.18 27.12 26.08 26.19 711,927 -0.18(-0.68%)
Sep 23, 2022 26.16 26.59 25.69 26.37 933,353 -0.10(-0.38%)
Sep 22, 2022 27.36 27.38 25.93 26.47 785,039 -0.91(-3.32%)
Sep 21, 2022 27.93 28.47 27.16 27.38 785,285 -0.41(-1.48%)
Sep 20, 2022 28.16 28.31 27.69 27.79 516,999 -0.62(-2.18%)
Sep 19, 2022 26.59 28.60 26.50 28.41 1,028,806 +1.59(+5.93%)
Sep 16, 2022 28.06 28.06 26.41 26.82 1,635,882 -1.90(-6.62%)
Sep 15, 2022 28.39 29.36 28.21 28.72 941,625 -0.12(-0.42%)
Sep 14, 2022 29.12 29.19 28.44 28.84 945,148 -0.27(-0.93%)
Sep 13, 2022 28.83 29.55 28.62 29.11 1,113,137 -1.47(-4.81%)
Sep 12, 2022 29.88 30.92 29.80 30.58 1,115,076 +0.75(+2.51%)
Sep 09, 2022 28.87 29.94 28.40 29.83 1,030,339 +1.63(+5.78%)
Sep 08, 2022 26.69 28.22 26.42 28.20 888,440 +1.10(+4.06%)
Sep 07, 2022 25.89 27.17 25.85 27.10 1,112,555 +1.34(+5.20%)
Sep 06, 2022 26.11 26.11 25.17 25.76 1,370,717 +0.02(+0.08%)
Sep 02, 2022 26.33 26.61 25.50 25.74 755,863 -0.13(-0.50%)
Sep 01, 2022 26.79 26.85 25.09 25.87 1,733,090 -1.48(-5.41%)
Aug 31, 2022 27.87 28.70 26.90 27.35 1,559,338 +0.03(+0.11%)
Aug 30, 2022 27.71 27.95 26.71 27.32 704,137 +0.03(+0.11%)
Aug 29, 2022 27.92 28.66 27.24 27.29 656,465 -0.96(-3.40%)
Aug 26, 2022 29.23 29.31 27.93 28.25 545,681 -0.94(-3.22%)
Aug 25, 2022 29.48 29.48 28.81 29.19 608,727 +0.19(+0.66%)
Aug 24, 2022 28.79 29.38 28.79 29.00 473,160 +0.26(+0.90%)
Aug 23, 2022 29.36 29.84 28.69 28.74 848,007 -0.12(-0.42%)
Aug 22, 2022 28.72 28.98 28.18 28.86 679,476 -0.38(-1.30%)
Aug 19, 2022 29.80 30.09 28.68 29.24 1,105,008 -1.09(-3.59%)
Aug 18, 2022 29.67 30.52 29.48 30.33 540,670 +0.45(+1.51%)
Aug 17, 2022 30.45 30.93 29.66 29.88 982,618 -1.41(-4.51%)
Aug 16, 2022 31.43 31.86 30.04 31.29 1,274,663 -0.60(-1.88%)
Aug 15, 2022 30.82 31.97 30.57 31.89 898,140 +1.02(+3.30%)
Aug 12, 2022 30.90 31.21 30.41 30.87 775,409 +0.17(+0.55%)
Aug 11, 2022 31.73 32.10 30.48 30.70 637,509 -0.41(-1.32%)
Aug 10, 2022 30.93 31.61 30.85 31.11 607,887 +1.43(+4.82%)
Aug 09, 2022 30.71 30.90 29.06 29.68 953,813 -1.43(-4.60%)
Aug 08, 2022 30.36 31.58 30.11 31.11 1,188,921 +1.15(+3.84%)
Aug 05, 2022 29.91 30.11 28.98 29.96 888,677 -0.28(-0.93%)
Aug 04, 2022 30.00 30.30 28.68 30.24 1,830,642 +0.19(+0.63%)
Aug 03, 2022 28.20 30.25 28.03 30.05 2,496,392 +2.21(+7.94%)
Aug 02, 2022 27.53 28.34 26.65 27.84 3,117,035 +2.45(+9.65%)
Aug 01, 2022 25.33 26.11 24.58 25.39 2,123,926 -0.04(-0.16%)
Jul 29, 2022 25.76 26.05 24.83 25.43 2,220,485 -0.46(-1.78%)
Jul 28, 2022 25.95 26.87 24.68 25.89 1,770,831 -0.02(-0.08%)
Jul 27, 2022 25.91 26.03 24.96 25.91 3,304,937 +0.43(+1.69%)
Jul 26, 2022 27.42 27.42 25.20 25.48 1,766,917 -2.02(-7.35%)
Jul 25, 2022 28.38 28.54 26.90 27.50 2,001,541 -1.59(-5.47%)
Jul 22, 2022 29.95 30.04 28.66 29.09 969,839 -0.75(-2.51%)
Jul 21, 2022 28.94 29.90 28.67 29.84 1,127,427 +0.94(+3.25%)
Jul 20, 2022 28.57 29.70 28.10 28.90 1,278,187 +0.82(+2.92%)
Jul 19, 2022 27.73 28.17 26.98 28.08 846,074 +0.98(+3.62%)
Jul 18, 2022 27.98 28.44 26.89 27.10 1,097,740 -0.59(-2.13%)
Jul 15, 2022 28.16 28.33 27.17 27.69 1,021,470 +0.35(+1.28%)
Jul 14, 2022 27.84 28.05 26.48 27.34 917,044 -0.62(-2.22%)
Jul 13, 2022 27.95 28.64 27.30 27.96 996,037 -0.72(-2.51%)
Jul 12, 2022 30.76 31.34 28.19 28.68 1,321,548 -2.03(-6.61%)
Jul 11, 2022 32.42 32.42 30.52 30.71 733,007 -1.45(-4.51%)
Jul 08, 2022 32.08 32.81 31.47 32.16 598,754 -0.34(-1.05%)
Jul 07, 2022 31.36 32.82 31.34 32.50 995,336 +1.33(+4.27%)
Jul 06, 2022 31.85 32.60 30.96 31.17 661,464 -0.65(-2.04%)
Jul 05, 2022 30.28 31.82 29.55 31.82 816,815 +1.29(+4.23%)
Jul 01, 2022 29.49 30.97 29.21 30.53 655,133 +1.21(+4.13%)
Jun 30, 2022 30.25 30.46 29.05 29.32 1,102,002 -1.29(-4.21%)
Jun 29, 2022 30.93 31.18 30.10 30.61 765,811 -0.31(-1.00%)
Jun 28, 2022 32.43 32.60 30.62 30.92 1,031,138 -1.48(-4.57%)
Jun 27, 2022 33.50 34.30 31.43 32.40 1,464,963 -2.52(-7.22%)
Jun 24, 2022 33.34 35.09 33.23 34.92 1,743,381 +2.06(+6.27%)
Jun 23, 2022 30.50 33.05 30.08 32.86 962,994 +2.71(+8.99%)
Jun 22, 2022 29.61 30.93 29.52 30.15 886,371 +0.17(+0.57%)
Jun 21, 2022 30.32 30.87 29.86 29.98 666,167 +0.37(+1.25%)
Jun 17, 2022 28.67 29.94 28.67 29.61 2,268,357 +0.95(+3.31%)
Jun 16, 2022 29.60 30.46 28.44 28.66 1,209,857 -2.10(-6.83%)
Jun 15, 2022 29.92 31.46 29.56 30.76 914,037 +1.43(+4.88%)
Jun 14, 2022 29.83 30.25 28.77 29.33 622,758 -0.32(-1.08%)
Jun 13, 2022 30.12 30.84 29.23 29.65 1,002,402 -1.97(-6.23%)
Jun 10, 2022 33.06 33.50 31.30 31.62 680,357 -2.21(-6.53%)
Jun 09, 2022 34.06 35.04 33.16 33.83 1,338,742 -0.63(-1.83%)
Jun 08, 2022 34.26 35.13 34.19 34.46 330,857 -0.12(-0.35%)
Jun 07, 2022 33.52 34.85 33.38 34.58 375,321 +0.65(+1.92%)
Jun 06, 2022 34.91 35.19 33.26 33.93 575,643 -0.42(-1.22%)
Jun 03, 2022 34.53 35.02 33.65 34.35 819,364 -0.82(-2.33%)
Jun 02, 2022 32.54 35.38 32.51 35.17 953,523 +2.68(+8.25%)
Jun 01, 2022 33.41 34.12 32.02 32.49 1,059,263 -0.58(-1.75%)
May 31, 2022 34.37 34.37 32.46 33.07 936,089 -1.00(-2.94%)
May 27, 2022 33.26 34.32 33.19 34.07 657,981 +1.41(+4.32%)
May 26, 2022 31.88 33.42 31.58 32.66 958,444 +0.49(+1.52%)
May 25, 2022 31.31 32.61 31.14 32.17 708,738 +0.77(+2.45%)
May 24, 2022 33.78 34.47 30.79 31.40 1,002,265 -2.81(-8.21%)
May 23, 2022 32.77 34.26 31.94 34.21 1,217,456 +1.30(+3.95%)
May 20, 2022 33.08 33.91 31.84 32.91 947,259 +0.64(+1.98%)
May 19, 2022 31.24 32.95 31.24 32.27 1,269,791 +0.82(+2.61%)
May 18, 2022 30.75 32.06 30.68 31.45 1,441,804 +0.19(+0.61%)
May 17, 2022 31.35 32.00 30.02 31.26 1,455,786 +0.67(+2.19%)
May 16, 2022 31.54 31.84 30.50 30.59 1,012,671 -1.38(-4.32%)
May 13, 2022 30.67 32.57 30.61 31.97 2,432,667 +2.10(+7.03%)
May 12, 2022 27.98 30.70 27.97 29.87 1,197,031 +1.42(+4.99%)
May 11, 2022 29.62 30.73 28.33 28.45 1,060,600 -1.74(-5.76%)
May 10, 2022 31.31 31.89 28.66 30.19 2,916,679 -0.09(-0.30%)
May 09, 2022 33.75 34.43 29.77 30.28 2,028,123 -4.22(-12.23%)
May 06, 2022 36.99 36.99 34.09 34.50 1,073,044 -2.70(-7.26%)
May 05, 2022 38.27 38.83 36.40 37.20 1,754,365 -2.03(-5.17%)
May 04, 2022 38.47 39.76 36.76 39.23 2,542,582 +0.88(+2.29%)
May 03, 2022 39.50 40.05 35.53 38.35 6,550,019 -5.32(-12.18%)
May 02, 2022 43.08 44.10 42.43 43.67 1,605,634 +0.47(+1.09%)
Apr 29, 2022 44.80 45.86 43.05 43.20 1,042,807 -0.91(-2.06%)
Apr 28, 2022 43.87 44.85 42.90 44.11 1,182,692 +0.77(+1.78%)
Apr 27, 2022 43.40 44.58 42.81 43.34 793,471 -0.64(-1.46%)
Apr 26, 2022 46.38 46.60 43.82 43.98 744,898 -2.83(-6.05%)
Apr 25, 2022 44.06 47.19 43.78 46.81 939,000 +2.27(+5.10%)
Apr 22, 2022 45.83 46.69 44.43 44.54 1,065,402 -1.39(-3.03%)
Apr 21, 2022 49.31 50.38 45.51 45.93 1,223,404 -2.71(-5.57%)
Apr 20, 2022 50.09 50.59 48.39 48.64 560,265 -1.25(-2.51%)
Apr 19, 2022 48.37 50.80 47.87 49.89 607,399 +1.34(+2.76%)
Apr 18, 2022 49.77 49.87 47.85 48.55 953,335 -1.06(-2.14%)
Apr 14, 2022 50.91 51.60 49.23 49.61 1,229,097 -1.44(-2.82%)
Apr 13, 2022 48.18 51.40 47.54 51.05 1,355,500 +3.00(+6.24%)
Apr 12, 2022 48.90 49.84 47.48 48.05 1,237,544 +0.37(+0.78%)
Apr 11, 2022 44.96 48.23 44.70 47.68 1,611,338 +3.22(+7.24%)
Apr 08, 2022 44.79 45.36 44.22 44.46 577,848 -0.68(-1.51%)
Apr 07, 2022 45.03 46.43 44.55 45.14 680,836 +0.04(+0.09%)
Apr 06, 2022 46.37 46.37 44.25 45.10 972,690 -2.35(-4.95%)
Apr 05, 2022 49.43 49.62 47.10 47.45 686,525 -1.81(-3.67%)
Apr 04, 2022 48.49 49.71 48.44 49.26 795,903 +0.91(+1.88%)
Apr 01, 2022 47.50 48.78 47.50 48.35 625,107 +0.81(+1.70%)
Mar 31, 2022 47.21 48.43 47.05 47.54 747,765 +0.18(+0.38%)
Mar 30, 2022 47.79 48.54 46.67 47.36 670,538 -0.81(-1.68%)
Mar 29, 2022 47.94 48.71 46.82 48.17 752,677 +1.06(+2.25%)
Mar 28, 2022 46.34 47.16 45.61 47.11 573,094 +0.93(+2.01%)
Mar 25, 2022 47.08 47.10 44.62 46.18 564,175 -0.90(-1.91%)
Mar 24, 2022 46.78 47.35 45.69 47.08 746,278 +0.43(+0.92%)
Mar 23, 2022 45.00 48.22 45.00 46.65 1,371,624 +0.75(+1.63%)
Mar 22, 2022 43.80 46.60 43.50 45.90 1,432,700 +2.07(+4.72%)
Mar 21, 2022 43.89 43.96 42.43 43.83 1,057,700 -0.17(-0.39%)
Mar 18, 2022 41.39 44.04 41.23 44.00 4,253,847 +2.77(+6.72%)
Mar 17, 2022 39.40 41.33 39.09 41.23 1,292,415 +1.72(+4.35%)
Mar 16, 2022 39.19 39.71 37.72 39.51 1,169,628 +1.61(+4.25%)
Mar 15, 2022 36.53 38.13 35.94 37.90 929,599 +1.55(+4.26%)
Mar 14, 2022 39.85 39.85 35.90 36.35 1,643,575 -4.04(-10.00%)
Mar 11, 2022 41.99 42.44 40.17 40.39 748,776 -1.02(-2.46%)
Mar 10, 2022 41.29 41.84 40.28 41.41 601,120 -0.41(-0.98%)
Mar 09, 2022 41.71 42.96 41.08 41.82 732,261 +1.21(+2.98%)
Mar 08, 2022 40.30 41.96 39.62 40.61 913,157 +0.39(+0.97%)
Mar 07, 2022 41.84 42.34 39.41 40.22 1,172,331 -1.40(-3.36%)
Mar 04, 2022 42.29 43.55 40.63 41.62 930,592 -0.73(-1.72%)
Mar 03, 2022 44.69 44.88 41.76 42.35 1,346,475 -2.34(-5.24%)
Mar 02, 2022 44.33 44.94 42.42 44.69 1,994,359 +0.72(+1.64%)
Mar 01, 2022 43.47 45.44 43.37 43.97 1,692,269 +0.37(+0.85%)
Feb 28, 2022 41.85 44.31 41.85 43.60 1,832,769 +2.07(+4.98%)
Feb 25, 2022 41.08 41.57 39.89 41.53 968,969 +0.49(+1.19%)
Feb 24, 2022 35.06 41.38 34.99 41.04 1,388,100 +4.43(+12.10%)
Feb 23, 2022 38.11 38.48 36.52 36.61 755,048 -1.13(-2.99%)
Feb 22, 2022 38.51 40.36 37.50 37.74 1,116,803 -1.74(-4.41%)
Feb 18, 2022 39.48 0 -0.43(-1.08%)
Feb 17, 2022 40.57 40.88 39.24 39.91 864,464 -1.25(-3.04%)
Feb 16, 2022 41.15 41.82 40.80 41.16 733,146 -0.79(-1.88%)
Feb 15, 2022 41.81 42.42 40.90 41.95 827,412 +0.94(+2.29%)
Feb 14, 2022 40.46 42.18 40.20 41.01 1,073,895 +0.25(+0.61%)
Feb 11, 2022 40.90 41.68 40.17 40.76 1,391,734 -0.03(-0.07%)
Feb 10, 2022 40.33 42.12 39.78 40.79 1,590,727 -0.38(-0.92%)
Feb 09, 2022 39.56 41.33 39.53 41.17 1,013,359 +1.89(+4.81%)
Feb 08, 2022 38.34 39.79 36.50 39.28 2,279,580 +1.32(+3.48%)
Feb 07, 2022 37.56 38.98 37.30 37.96 1,675,860 +0.30(+0.80%)
Feb 04, 2022 36.57 37.99 36.09 37.66 931,458 +1.16(+3.18%)
Feb 03, 2022 36.33 36.50 864,186 -1.09(-2.90%)
Feb 02, 2022 38.72 38.73 37.54 37.59 1,127,746 -0.76(-1.98%)
Feb 01, 2022 37.64 38.65 36.38 38.35 1,528,916 +1.09(+2.93%)
Jan 31, 2022 33.97 37.28 37.26 1,662,584 +3.58(+10.63%)
Jan 28, 2022 33.14 33.68 32.11 33.68 1,246,535 +0.92(+2.81%)
Jan 27, 2022 34.21 34.86 32.49 32.76 1,266,789 -0.65(-1.95%)
Jan 26, 2022 36.44 36.44 33.15 33.41 1,400,153 -0.84(-2.45%)
Jan 25, 2022 36.20 36.83 34.12 34.25 1,355,776 -2.40(-6.55%)
Jan 24, 2022 34.41 36.82 33.45 36.65 2,114,093 +0.56(+1.55%)
Jan 21, 2022 37.11 37.67 35.95 36.09 1,602,900 -1.53(-4.07%)
Jan 20, 2022 37.09 38.72 37.09 37.62 1,292,416 +1.20(+3.29%)
Jan 19, 2022 37.21 38.24 36.10 36.42 1,158,671 -0.74(-1.99%)
Jan 18, 2022 38.05 38.96 37.07 37.16 855,087 -1.74(-4.47%)
Jan 14, 2022 38.90 0 -0.76(-1.92%)
Jan 13, 2022 42.76 42.88 39.58 39.66 1,038,902 -3.06(-7.16%)
Jan 12, 2022 43.92 44.96 42.37 42.72 741,428 -0.76(-1.75%)
Jan 11, 2022 43.06 43.94 42.54 43.48 707,434 +0.51(+1.19%)
Jan 10, 2022 43.00 43.03 40.26 42.97 1,116,723 -0.90(-2.05%)
Jan 07, 2022 42.55 45.97 42.55 43.87 1,011,320 -0.81(-1.81%)
Jan 06, 2022 42.73 45.48 42.16 44.68 1,943,100 +1.19(+2.74%)
Jan 05, 2022 45.92 46.33 43.38 43.49 912,512 -2.87(-6.19%)
Jan 04, 2022 48.72 48.92 44.88 46.36 1,020,230 -2.30(-4.73%)
Jan 03, 2022 49.32 49.32 47.18 48.66 531,948 -0.12(-0.25%)
Dec 31, 2021 49.90 50.17 48.74 48.78 405,776 -1.30(-2.60%)
Dec 30, 2021 49.06 50.58 49.06 50.08 517,221 +1.02(+2.08%)
Dec 29, 2021 49.01 49.30 48.04 49.06 490,394 +0.43(+0.88%)
Dec 28, 2021 49.60 49.82 47.86 48.63 578,839 -0.92(-1.86%)
Dec 27, 2021 49.35 49.90 48.79 49.55 461,901 +0.33(+0.67%)
Dec 23, 2021 49.02 49.53 48.06 49.22 525,272 +0.42(+0.86%)
Dec 22, 2021 48.23 49.47 48.13 48.80 682,038 +0.60(+1.24%)
Dec 21, 2021 46.88 48.66 46.34 48.20 1,121,006 +1.78(+3.83%)
Dec 20, 2021 47.22 47.63 45.87 46.42 1,237,762 -1.23(-2.58%)
Dec 17, 2021 45.20 47.88 44.78 47.65 3,174,923 +1.66(+3.61%)
Dec 16, 2021 49.21 49.21 45.73 45.99 3,311,377 -4.14(-8.26%)
Dec 15, 2021 49.45 50.70 48.53 50.13 1,499,871 +0.69(+1.40%)
Dec 14, 2021 48.45 49.74 47.74 49.44 940,158 -0.13(-0.26%)
Dec 13, 2021 50.18 51.58 48.56 49.57 837,026 -0.39(-0.78%)
Dec 10, 2021 51.10 51.31 49.48 49.96 1,468,528 -0.79(-1.56%)
Dec 09, 2021 52.15 53.53 50.47 50.75 670,658 -1.89(-3.59%)
Dec 08, 2021 52.64 53.85 50.60 52.64 794,800 +0.48(+0.92%)
Dec 07, 2021 50.02 52.94 50.02 52.16 1,144,339 +3.62(+7.46%)
Dec 06, 2021 46.85 49.29 46.50 48.54 1,127,272 +0.44(+0.91%)
Dec 03, 2021 51.44 52.70 46.74 48.10 1,259,463 -3.03(-5.93%)
Dec 02, 2021 50.21 51.50 50.00 51.13 682,307 +0.93(+1.85%)
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.