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 (%)
Jun 30, 2015 7.417 7.517 7.307 7.363 477,744 -0.00(-0.05%)
Jun 29, 2015 7.603 7.680 7.337 7.367 1,296,177 -0.34(-4.37%)
Jun 26, 2015 7.933 7.953 7.500 7.703 2,136,018 -0.21(-2.65%)
Jun 25, 2015 7.980 7.980 7.737 7.913 584,454 +0.00(+0.04%)
Jun 24, 2015 8.223 8.283 7.813 7.910 1,106,286 -0.31(-3.81%)
Jun 23, 2015 7.913 8.227 7.873 8.223 718,125 +0.31(+3.92%)
Jun 22, 2015 7.710 8.067 7.617 7.913 478,548 +0.30(+3.94%)
Jun 19, 2015 7.603 7.737 7.453 7.613 409,209 -0.01(-0.09%)
Jun 18, 2015 7.570 7.777 7.465 7.620 619,188 +0.05(+0.70%)
Jun 17, 2015 7.647 7.737 7.507 7.567 378,261 -0.03(-0.39%)
Jun 16, 2015 7.540 7.667 7.367 7.597 390,207 +0.01(+0.09%)
Jun 15, 2015 7.483 7.593 7.287 7.590 603,852 +0.10(+1.34%)
Jun 12, 2015 7.203 7.517 7.133 7.490 362,706 +0.26(+3.64%)
Jun 11, 2015 7.220 7.363 7.183 7.227 343,425 +0.05(+0.65%)
Jun 10, 2015 7.137 7.340 7.100 7.180 374,250 +0.09(+1.22%)
Jun 09, 2015 7.180 7.227 6.947 7.093 404,649 -0.11(-1.53%)
Jun 08, 2015 7.163 7.270 7.050 7.203 391,284 +0.06(+0.79%)
Jun 05, 2015 6.793 7.180 6.767 7.147 400,839 +0.30(+4.43%)
Jun 04, 2015 6.903 7.013 6.733 6.843 433,626 -0.12(-1.68%)
Jun 03, 2015 6.703 6.980 6.603 6.960 603,006 +0.27(+4.04%)
Jun 02, 2015 6.550 6.727 6.433 6.690 730,137 +0.12(+1.83%)
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.