Skip to main content

Varonis Systems Inc (NQ: VRNS )

47.17 -0.14 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 10.73 10.94 10.94 10.94 748,500 +0.29(+2.72%)
Dec 30, 2014 10.44 10.77 10.36 10.65 607,284 +0.19(+1.85%)
Dec 29, 2014 10.63 10.83 10.43 10.46 423,954 -0.21(-1.94%)
Dec 26, 2014 10.72 10.82 10.46 10.67 505,596 -0.02(-0.16%)
Dec 24, 2014 10.40 10.68 10.68 10.68 674,100 +0.37(+3.59%)
Dec 23, 2014 10.41 10.41 10.14 10.31 558,180 -0.01(-0.10%)
Dec 22, 2014 10.01 10.41 9.274 10.32 1,431,285 +0.27(+2.65%)
Dec 19, 2014 9.237 10.33 9.235 10.06 2,824,041 +0.77(+8.29%)
Dec 18, 2014 8.917 9.333 8.583 9.287 1,867,944 +0.67(+7.73%)
Dec 17, 2014 8.350 8.719 8.067 8.620 445,974 +0.27(+3.27%)
Dec 16, 2014 8.003 8.433 8.003 8.347 627,150 -0.03(-0.36%)
Dec 15, 2014 8.480 8.497 8.196 8.377 820,827 +0.03(+0.32%)
Dec 12, 2014 7.660 8.530 7.660 8.350 944,202 +0.50(+6.32%)
Dec 11, 2014 7.797 8.000 7.797 7.853 450,060 +0.00(+0.04%)
Dec 10, 2014 7.753 7.970 7.753 7.850 531,333 +0.07(+0.94%)
Dec 09, 2014 7.463 7.863 7.463 7.777 416,430 +0.20(+2.64%)
Dec 08, 2014 8.017 8.063 7.533 7.577 600,633 -0.44(-5.53%)
Dec 05, 2014 7.617 8.147 7.600 8.020 365,955 +0.45(+5.90%)
Dec 04, 2014 7.557 7.833 7.473 7.573 297,933 +0.03(+0.35%)
Dec 03, 2014 7.560 7.640 7.340 7.547 311,076 +0.04(+0.49%)
Dec 02, 2014 7.527 7.668 7.367 7.510 386,973 +0.03(+0.36%)
Dec 01, 2014 7.877 7.877 7.413 7.483 478,248 -0.45(-5.67%)
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%)
Nov 03, 2014 6.480 6.550 6.277 6.293 358,131 -0.20(-3.08%)
Oct 31, 2014 6.517 6.592 6.397 6.493 1,072,875 +0.13(+2.04%)
Oct 30, 2014 6.370 6.457 6.326 6.363 260,217 -0.07(-1.14%)
Oct 29, 2014 6.567 6.567 6.423 6.437 436,083 -0.14(-2.13%)
Oct 28, 2014 6.350 6.717 6.253 6.577 1,147,467 +0.25(+3.95%)
Oct 27, 2014 6.437 6.467 6.467 6.327 294,759 -0.14(-2.16%)
Oct 24, 2014 6.403 6.517 6.198 6.467 450,573 +0.07(+1.15%)
Oct 23, 2014 6.103 6.583 6.033 6.393 945,201 +0.44(+7.33%)
Oct 22, 2014 6.140 6.291 5.833 5.957 434,274 -0.18(-2.99%)
Oct 21, 2014 6.107 6.210 5.873 6.140 538,155 +0.12(+1.99%)
Oct 20, 2014 6.287 6.484 5.970 6.020 592,968 -0.33(-5.15%)
Oct 17, 2014 6.587 6.783 6.327 6.347 664,071 -0.15(-2.36%)
Oct 16, 2014 6.410 6.647 6.335 6.500 933,804 -0.12(-1.76%)
Oct 15, 2014 6.287 6.770 6.287 6.617 445,884 +0.11(+1.69%)
Oct 14, 2014 6.403 6.769 6.338 6.507 333,996 +0.22(+3.55%)
Oct 13, 2014 6.700 6.856 6.227 6.283 677,700 -0.39(-5.80%)
Oct 10, 2014 6.947 7.227 6.667 6.670 479,253 -0.31(-4.49%)
Oct 09, 2014 7.590 7.623 6.937 6.983 348,915 -0.53(-7.10%)
Oct 08, 2014 7.143 7.533 6.933 7.517 257,829 +0.35(+4.88%)
Oct 07, 2014 7.400 7.453 7.083 7.167 891,432 -0.30(-4.06%)
Oct 06, 2014 7.127 7.628 7.090 7.470 671,043 +0.35(+4.87%)
Oct 03, 2014 7.637 7.960 7.040 7.123 1,644,903 -0.37(-4.98%)
Oct 02, 2014 7.077 7.557 6.914 7.497 507,195 +0.50(+7.10%)
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.