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

Varonis Systems Inc (NQ: VRNS )

45.07 +0.52 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2017 10.43 10.60 10.38 10.60 1,113,759 +0.18(+1.76%)
Mar 30, 2017 10.20 10.43 10.17 10.42 381,249 +0.23(+2.29%)
Mar 29, 2017 10.08 10.25 10.07 10.18 254,346 +0.07(+0.66%)
Mar 28, 2017 10.28 10.33 10.07 10.12 533,724 -0.17(-1.62%)
Mar 27, 2017 10.17 10.33 10.10 10.28 484,095 -0.03(-0.32%)
Mar 24, 2017 10.27 10.35 10.20 10.32 1,274,472 +0.08(+0.81%)
Mar 23, 2017 9.917 10.33 9.573 10.23 2,008,560 +0.75(+7.91%)
Mar 22, 2017 9.383 9.500 9.267 9.483 482,217 +0.08(+0.89%)
Mar 21, 2017 9.700 9.700 9.383 9.400 492,948 -0.27(-2.76%)
Mar 20, 2017 9.850 9.883 9.667 9.667 459,306 -0.17(-1.69%)
Mar 17, 2017 9.750 9.917 9.750 9.833 3,436,899 +0.13(+1.37%)
Mar 16, 2017 9.550 9.733 9.467 9.700 1,270,434 +0.22(+2.28%)
Mar 15, 2017 9.317 9.550 9.267 9.483 1,260,387 +0.17(+1.79%)
Mar 14, 2017 9.267 9.433 9.267 9.317 693,303 -0.03(-0.36%)
Mar 13, 2017 9.217 9.567 9.217 9.350 1,734,921 +0.22(+2.37%)
Mar 10, 2017 9.117 9.167 8.950 9.133 504,888 +0.08(+0.92%)
Mar 09, 2017 9.117 9.150 8.983 9.050 328,215 -0.10(-1.09%)
Mar 08, 2017 9.133 9.217 9.067 9.150 542,274 +0.03(+0.37%)
Mar 07, 2017 9.150 9.317 9.075 9.117 370,404 -0.07(-0.73%)
Mar 06, 2017 9.233 9.300 9.117 9.183 410,436 -0.13(-1.43%)
Mar 03, 2017 9.283 9.383 9.267 9.317 761,961 -0.02(-0.18%)
Mar 02, 2017 9.217 9.408 9.178 9.333 1,315,857 +0.05(+0.54%)
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.