Indicators

Varonis Systems Inc (NQ: VRNS )

45.12 -0.52 (-1.13%)

Streaming Delayed Price Updated: 12:08 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	7.897	8.077	7.683	7.933	88,869	-0.07(-0.83%)
Nov 26, 2014	7.866	8.000	8.000	8.000	350,700	+0.07(+0.93%)
Nov 25, 2014	8.260	8.260	7.863	7.927	333,171	-0.12(-1.53%)
Nov 24, 2014	8.003	8.163	7.920	8.050	575,442	+0.05(+0.58%)
Nov 21, 2014	7.863	8.100	7.703	8.003	520,023	+0.33(+4.26%)
Nov 20, 2014	7.507	7.709	7.423	7.677	209,085	+0.09(+1.19%)
Nov 19, 2014	7.750	7.901	7.543	7.587	305,007	-0.21(-2.74%)
Nov 18, 2014	7.627	7.870	7.553	7.800	397,125	+0.20(+2.68%)
Nov 17, 2014	7.467	7.697	7.467	7.597	445,443	+0.01(+0.09%)
Nov 14, 2014	7.537	7.740	7.433	7.590	402,849	+0.02(+0.26%)
Nov 13, 2014	7.137	7.620	7.137	7.570	390,057	+0.40(+5.58%)
Nov 12, 2014	7.190	7.333	7.117	7.170	316,464	-0.05(-0.69%)
Nov 11, 2014	7.513	7.513	7.213	7.220	436,194	-0.28(-3.73%)
Nov 10, 2014	7.350	7.517	7.167	7.500	512,604	+0.18(+2.51%)
Nov 07, 2014	6.507	7.333	6.407	7.317	988,041	+1.05(+16.76%)
Nov 06, 2014	6.157	6.320	6.037	6.267	609,816	+0.11(+1.84%)
Nov 05, 2014	6.377	6.377	5.900	6.153	629,409	-0.16(-2.53%)
Nov 04, 2014	6.247	6.503	6.247	6.313	316,326	+0.02(+0.32%)

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.