Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		16.18	16.18	16.18	0	+0.12(+0.73%)
Dec 28, 2017	16.12	16.20	16.00	16.07	345,282	+0.02(+0.10%)
Dec 27, 2017	16.00	16.15	15.78	16.05	738,945	+0.05(+0.31%)
Dec 26, 2017	15.97	16.22	15.85	16.00	669,321	+0.00(+0.00%)
Dec 22, 2017	16.47	16.48	15.90	16.00	480,108	-0.50(-3.03%)
Dec 21, 2017	16.32	16.52	16.13	16.50	431,121	+0.20(+1.23%)
Dec 20, 2017	16.42	16.43	16.23	16.30	565,818	+0.02(+0.10%)
Dec 19, 2017	16.47	16.63	16.18	16.28	908,319	-0.20(-1.21%)
Dec 18, 2017	16.08	16.52	16.00	16.48	1,377,666	+0.57(+3.56%)
Dec 15, 2017	15.85	16.03	15.70	15.92	1,515,381	+0.05(+0.32%)
Dec 14, 2017	16.07	16.22	15.83	15.87	408,753	-0.22(-1.35%)
Dec 13, 2017	16.07	16.38	15.87	16.08	890,700	+0.00(+0.00%)
Dec 12, 2017	16.00	16.12	15.77	16.08	1,022,196	+0.18(+1.15%)
Dec 11, 2017	15.83	15.93	15.67	15.90	1,090,098	+0.12(+0.74%)
Dec 08, 2017	16.28	16.32	15.73	15.78	1,328,925	-0.32(-1.97%)
Dec 07, 2017	16.58	17.25	16.00	16.10	2,151,801	-0.42(-2.52%)
Dec 06, 2017	16.20	16.74	16.17	16.52	966,117	+0.47(+2.91%)
Dec 05, 2017	15.87	16.52	15.87	16.05	1,083,615	+0.20(+1.26%)
Dec 04, 2017	17.58	17.61	15.82	15.85	1,896,870	-1.60(-9.17%)

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.