Indicators

Varonis Systems Inc (NQ: VRNS )

44.51 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	22.79	23.21	22.43	23.16	1,515,728	+0.13(+0.56%)
Apr 27, 2023	23.73	23.73	23.01	23.03	832,255	-0.42(-1.79%)
Apr 26, 2023	23.46	23.77	23.40	23.45	1,023,847	+0.17(+0.73%)
Apr 25, 2023	23.60	23.94	23.24	23.28	1,646,450	-1.23(-5.02%)
Apr 24, 2023	25.39	25.39	24.43	24.51	810,263	-0.74(-2.93%)
Apr 21, 2023	24.99	25.57	24.85	25.25	1,070,482	+0.50(+2.02%)
Apr 20, 2023	25.15	25.36	24.72	24.75	815,287	-0.75(-2.94%)
Apr 19, 2023	25.30	25.59	24.98	25.50	910,144	-0.01(-0.04%)
Apr 18, 2023	25.45	25.87	25.22	25.51	1,037,213	+0.30(+1.19%)
Apr 17, 2023	24.72	25.22	24.60	25.21	802,143	+0.26(+1.04%)
Apr 14, 2023	24.66	25.02	24.33	24.95	544,781	+0.04(+0.16%)
Apr 13, 2023	24.87	25.38	24.84	24.91	409,152	+0.27(+1.10%)
Apr 12, 2023	25.24	25.50	24.60	24.64	478,395	-0.28(-1.12%)
Apr 11, 2023	24.59	25.01	24.24	24.92	642,710	+0.22(+0.89%)
Apr 10, 2023	24.96	24.96	24.44	24.70	499,072	-0.57(-2.26%)
Apr 06, 2023	24.56	25.30	24.29	25.27	833,136	+0.65(+2.64%)
Apr 05, 2023	25.62	25.62	24.39	24.62	602,456	-1.08(-4.20%)
Apr 04, 2023	25.39	25.77	25.21	25.70	736,688	+0.30(+1.18%)

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.