Indicators

Varonis Systems Inc (NQ: VRNS )

45.25 +0.43 (+0.96%)

Streaming Delayed Price Updated: 12:51 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	27.08	27.42	26.46	27.08	2,371,184	-0.02(-0.07%)
Feb 27, 2023	27.86	27.95	27.00	27.10	1,034,594	-0.38(-1.38%)
Feb 24, 2023	26.83	27.53	26.36	27.48	845,351	+0.03(+0.11%)
Feb 23, 2023	27.57	27.67	26.92	27.45	685,207	+0.09(+0.33%)
Feb 22, 2023	27.27	27.43	27.01	27.36	561,720	+0.43(+1.60%)
Feb 21, 2023	26.74	26.97	26.43	26.93	970,772	-0.40(-1.46%)
Feb 17, 2023	27.04	27.34	26.55	27.33	795,956	+0.24(+0.89%)
Feb 16, 2023	27.51	27.94	27.08	27.09	1,055,675	-1.17(-4.14%)
Feb 15, 2023	27.25	28.27	26.94	28.26	690,508	+0.94(+3.44%)
Feb 14, 2023	27.39	28.84	27.30	27.32	1,405,812	-0.35(-1.26%)
Feb 13, 2023	27.58	28.03	27.45	27.67	1,083,486	+0.19(+0.69%)
Feb 10, 2023	27.26	27.57	26.97	27.48	994,887	-0.13(-0.47%)
Feb 09, 2023	29.00	29.12	27.39	27.61	1,322,774	-0.95(-3.33%)
Feb 08, 2023	29.14	29.99	28.16	28.56	2,221,560	+0.02(+0.07%)
Feb 07, 2023	28.50	28.64	26.85	28.54	3,187,547	+2.31(+8.81%)
Feb 06, 2023	26.15	27.08	25.94	26.23	2,010,528	-0.19(-0.72%)
Feb 03, 2023	26.47	26.99	25.99	26.42	1,570,462	-0.89(-3.26%)
Feb 02, 2023	27.24	27.93	26.91	27.31	1,316,268	+0.17(+0.63%)

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.