Indicators

Varonis Systems Inc (NQ: VRNS )

44.77 -0.05 (-0.11%)

Streaming Delayed Price Updated: 11:05 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	6.210	6.317	6.040	6.137	469,719	-0.09(-1.45%)
Feb 26, 2016	6.113	6.287	5.841	6.227	507,513	+0.14(+2.36%)
Feb 25, 2016	6.123	6.130	5.861	6.083	386,163	+0.04(+0.72%)
Feb 24, 2016	5.867	6.068	5.690	6.040	367,887	+0.10(+1.63%)
Feb 23, 2016	5.843	5.997	5.843	5.943	550,122	+0.04(+0.62%)
Feb 22, 2016	5.817	6.033	5.777	5.907	635,607	+0.15(+2.67%)
Feb 19, 2016	5.723	5.867	5.532	5.753	1,018,485	+0.01(+0.17%)
Feb 18, 2016	5.623	5.773	5.533	5.743	470,013	+0.12(+2.13%)
Feb 17, 2016	5.700	5.802	5.553	5.623	455,031	-0.05(-0.82%)
Feb 16, 2016	5.500	5.743	5.360	5.670	694,014	+0.28(+5.26%)
Feb 12, 2016	5.310	5.387	5.387	5.387	1,583,100	+0.78(+16.93%)
Feb 11, 2016	4.513	4.810	4.500	4.607	514,131	-0.02(-0.43%)
Feb 10, 2016	4.573	4.900	4.533	4.627	472,098	+0.09(+1.91%)
Feb 09, 2016	4.833	4.940	4.417	4.540	800,394	-0.37(-7.60%)
Feb 08, 2016	4.753	4.937	4.630	4.913	456,003	+0.03(+0.68%)
Feb 05, 2016	5.587	5.653	4.877	4.880	638,109	-0.79(-13.88%)
Feb 04, 2016	5.850	5.970	5.603	5.667	295,548	-0.19(-3.19%)
Feb 03, 2016	5.923	5.930	5.617	5.853	364,266	+0.01(+0.17%)
Feb 02, 2016	6.153	6.153	5.823	5.843	318,336	-0.39(-6.31%)

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.