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

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
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 (%)
Aug 31, 2015 6.583 6.677 6.530 6.600 712,293 -0.04(-0.65%)
Aug 28, 2015 6.603 6.700 6.490 6.643 420,393 -0.02(-0.35%)
Aug 27, 2015 6.667 6.710 6.457 6.667 477,612 +0.11(+1.73%)
Aug 26, 2015 6.613 6.653 6.380 6.553 539,652 +0.10(+1.50%)
Aug 25, 2015 7.133 7.133 6.423 6.457 463,131 -0.21(-3.10%)
Aug 24, 2015 6.690 7.093 6.467 6.663 1,072,272 -0.38(-5.46%)
Aug 21, 2015 7.397 7.397 6.817 7.048 508,155 -0.47(-6.27%)
Aug 20, 2015 7.840 7.877 7.280 7.520 650,958 -0.42(-5.33%)
Aug 19, 2015 7.947 8.100 7.750 7.943 322,569 -0.05(-0.56%)
Aug 18, 2015 7.993 8.129 7.687 7.988 486,702 -0.03(-0.35%)
Aug 17, 2015 7.817 8.117 7.673 8.017 688,503 +0.19(+2.38%)
Aug 14, 2015 7.643 7.877 7.570 7.830 274,938 +0.17(+2.22%)
Aug 13, 2015 7.527 7.817 7.467 7.660 290,013 +0.15(+2.00%)
Aug 12, 2015 7.630 7.760 7.293 7.510 703,092 -0.14(-1.83%)
Aug 11, 2015 7.433 7.893 7.433 7.650 388,593 -0.07(-0.86%)
Aug 10, 2015 7.887 8.007 7.610 7.717 532,878 -0.12(-1.53%)
Aug 07, 2015 7.700 8.280 7.243 7.837 1,106,595 +0.95(+13.85%)
Aug 06, 2015 7.050 7.063 6.683 6.883 612,300 -0.18(-2.55%)
Aug 05, 2015 6.753 7.117 6.660 7.063 551,733 +0.40(+5.95%)
Aug 04, 2015 6.763 6.907 6.590 6.667 523,905 -0.08(-1.19%)
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.