Indicators

Varonis Systems Inc (NQ: VRNS )

43.13 -0.36 (-0.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	20.05	20.77	20.00	20.65	1,863,900	+0.60(+2.98%)
Jun 27, 2019	19.58	20.12	19.35	20.05	1,498,632	+0.61(+3.16%)
Jun 26, 2019	20.13	20.34	19.22	19.44	1,232,058	-0.58(-2.91%)
Jun 25, 2019	20.41	20.41	19.90	20.02	703,293	-0.31(-1.54%)
Jun 24, 2019	20.46	20.69	20.30	20.33	521,301	-0.08(-0.38%)
Jun 21, 2019	20.30	20.60	20.23	20.41	1,088,100	+0.00(+0.00%)
Jun 20, 2019	20.75	20.90	20.39	20.41	506,202	-0.03(-0.16%)
Jun 19, 2019	20.34	20.49	20.03	20.44	535,998	+0.20(+0.99%)
Jun 18, 2019	20.74	20.95	20.21	20.24	406,227	-0.20(-0.96%)
Jun 17, 2019	20.55	20.90	20.25	20.44	557,190	-0.06(-0.29%)
Jun 14, 2019	20.53	20.75	20.24	20.50	624,900	-0.09(-0.42%)
Jun 13, 2019	20.69	20.77	20.46	20.59	596,811	-0.05(-0.24%)
Jun 12, 2019	20.11	20.64	19.99	20.64	626,919	+0.41(+2.03%)
Jun 11, 2019	20.47	20.58	19.84	20.23	933,321	-0.13(-0.64%)
Jun 10, 2019	20.32	20.90	20.30	20.36	664,362	+0.15(+0.74%)
Jun 07, 2019	20.48	20.70	20.06	20.21	912,300	-0.18(-0.88%)
Jun 06, 2019	20.61	20.83	19.98	20.39	828,336	-0.31(-1.48%)
Jun 05, 2019	20.50	20.74	20.00	20.69	804,273	+0.37(+1.82%)
Jun 04, 2019	19.88	20.35	19.29	20.32	1,379,628	+0.66(+3.37%)

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.