Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Varonis Systems Inc (NQ: VRNS )

42.96 -0.46 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 8.963 8.963 8.500 8.553 409,092 -0.43(-4.79%)
Mar 30, 2015 9.160 9.203 8.870 8.983 274,365 -0.10(-1.06%)
Mar 27, 2015 9.297 9.487 9.057 9.080 349,167 -0.20(-2.19%)
Mar 26, 2015 9.047 9.393 9.010 9.283 366,576 +0.15(+1.68%)
Mar 25, 2015 9.870 9.890 9.097 9.130 393,360 -0.74(-7.50%)
Mar 24, 2015 10.08 10.15 9.787 9.870 303,684 -0.12(-1.23%)
Mar 23, 2015 9.983 10.07 9.850 9.993 243,225 +0.02(+0.20%)
Mar 20, 2015 9.983 10.00 9.747 9.973 308,730 +0.06(+0.64%)
Mar 19, 2015 9.907 10.09 9.880 9.910 153,615 -0.05(-0.50%)
Mar 18, 2015 9.830 10.13 9.777 9.960 265,323 +0.12(+1.22%)
Mar 17, 2015 9.903 9.970 9.740 9.840 188,244 -0.10(-0.97%)
Mar 16, 2015 9.980 10.08 9.717 9.937 210,534 +0.02(+0.17%)
Mar 13, 2015 10.09 10.18 9.770 9.920 602,895 -0.25(-2.49%)
Mar 12, 2015 10.21 10.28 9.970 10.17 337,476 +0.03(+0.30%)
Mar 11, 2015 9.903 10.41 9.887 10.14 762,885 +0.28(+2.80%)
Mar 10, 2015 10.01 10.10 9.737 9.867 526,953 -0.25(-2.47%)
Mar 09, 2015 10.19 10.66 10.04 10.12 646,230 +0.03(+0.33%)
Mar 06, 2015 10.10 10.29 9.957 10.08 439,440 -0.08(-0.82%)
Mar 05, 2015 10.10 10.27 10.07 10.17 412,380 +0.06(+0.59%)
Mar 04, 2015 10.30 10.39 9.980 10.11 467,835 -0.28(-2.70%)
Mar 03, 2015 10.42 10.50 10.04 10.39 443,238 -0.11(-1.08%)
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.