Indicators

Varonis Systems Inc (NQ: VRNS )

44.82 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	10.32	10.50	10.25	10.30	395,559	-0.03(-0.29%)
Feb 26, 2015	10.42	10.50	10.19	10.33	311,991	-0.05(-0.51%)
Feb 25, 2015	10.20	10.55	10.12	10.38	540,696	+0.21(+2.10%)
Feb 24, 2015	10.11	10.23	9.912	10.17	390,027	+0.21(+2.08%)
Feb 23, 2015	9.960	10.02	9.616	9.960	873,207	+0.00(+0.00%)
Feb 20, 2015	10.24	10.38	9.933	9.960	1,766,715	-0.34(-3.33%)
Feb 19, 2015	10.21	10.51	10.05	10.30	687,939	+0.17(+1.68%)
Feb 18, 2015	11.92	11.92	9.590	10.13	3,382,572	-2.35(-18.83%)
Feb 17, 2015	12.46	12.65	12.23	12.48	494,304	+0.04(+0.29%)
Feb 13, 2015	12.32	12.45	12.45	12.45	468,600	+0.20(+1.63%)
Feb 12, 2015	11.93	12.39	11.64	12.25	199,536	+0.49(+4.17%)
Feb 11, 2015	12.03	12.17	11.55	11.76	228,363	-0.26(-2.16%)
Feb 10, 2015	11.76	12.39	11.66	12.02	536,685	+0.40(+3.47%)
Feb 09, 2015	11.61	11.69	11.44	11.61	142,434	-0.02(-0.17%)
Feb 06, 2015	11.84	12.08	11.61	11.63	270,180	-0.22(-1.83%)
Feb 05, 2015	11.50	11.90	11.50	11.85	260,550	+0.44(+3.83%)
Feb 04, 2015	11.25	11.57	11.13	11.41	264,486	+0.16(+1.45%)
Feb 03, 2015	11.02	11.27	10.83	11.25	151,452	+0.30(+2.77%)

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.