Skip to main content

Varonis Systems Inc (NQ: VRNS )

48.41 +1.10 (+2.33%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 69.00 69.13 68.05 69.01 1,230,885 -0.05(-0.07%)
Aug 30, 2021 66.83 69.26 66.61 69.06 1,327,883 +2.48(+3.72%)
Aug 27, 2021 63.30 66.90 63.18 66.58 1,241,052 +3.70(+5.88%)
Aug 26, 2021 61.62 63.15 61.62 62.88 692,065 +1.06(+1.71%)
Aug 25, 2021 60.78 62.15 60.76 61.82 634,946 +1.05(+1.73%)
Aug 24, 2021 59.65 60.78 59.47 60.77 573,758 +1.69(+2.86%)
Aug 23, 2021 57.44 59.28 57.29 59.08 490,788 +1.82(+3.18%)
Aug 20, 2021 56.63 57.88 56.63 57.26 310,930 +0.77(+1.36%)
Aug 19, 2021 56.64 58.01 56.23 56.49 687,375 -0.43(-0.76%)
Aug 18, 2021 57.19 57.91 56.57 56.92 539,244 -0.10(-0.18%)
Aug 17, 2021 57.46 57.51 56.06 57.02 605,070 -1.13(-1.94%)
Aug 16, 2021 59.60 59.81 57.50 58.15 464,523 -1.99(-3.31%)
Aug 13, 2021 59.48 60.19 59.24 60.14 393,187 +0.75(+1.26%)
Aug 12, 2021 57.27 59.49 57.20 59.39 522,658 +1.89(+3.29%)
Aug 11, 2021 57.53 57.70 56.39 57.50 442,196 +0.17(+0.30%)
Aug 10, 2021 58.73 58.80 57.12 57.33 401,407 -1.03(-1.76%)
Aug 09, 2021 58.11 58.86 57.50 58.36 410,789 +0.17(+0.29%)
Aug 06, 2021 60.22 60.32 57.59 58.19 669,458 -1.83(-3.05%)
Aug 05, 2021 58.87 60.08 58.58 60.02 798,753 +0.87(+1.47%)
Aug 04, 2021 58.83 60.18 58.65 59.15 761,440 +0.15(+0.25%)
Aug 03, 2021 59.71 61.00 56.80 59.00 2,246,912 -1.99(-3.26%)
Aug 02, 2021 61.38 61.97 59.59 60.99 998,015 -0.21(-0.34%)
Jul 30, 2021 61.77 62.24 61.04 61.20 580,545 -0.96(-1.54%)
Jul 29, 2021 62.19 62.66 61.89 62.16 337,498 -0.01(-0.02%)
Jul 28, 2021 62.16 63.15 61.87 62.17 665,716 +0.23(+0.37%)
Jul 27, 2021 63.40 63.45 60.21 61.94 682,681 -1.24(-1.96%)
Jul 26, 2021 63.31 63.62 62.67 63.18 541,563 +0.17(+0.27%)
Jul 23, 2021 62.15 63.13 61.53 63.01 599,423 +1.04(+1.68%)
Jul 22, 2021 61.68 62.62 61.60 61.97 537,522 +0.82(+1.34%)
Jul 21, 2021 59.85 61.34 58.80 61.15 510,577 +1.35(+2.26%)
Jul 20, 2021 58.19 60.22 57.77 59.80 674,466 +2.30(+4.00%)
Jul 19, 2021 55.90 58.16 55.70 57.50 355,944 +0.52(+0.91%)
Jul 16, 2021 56.57 57.62 56.20 56.98 434,913 +1.02(+1.82%)
Jul 15, 2021 57.03 57.03 55.05 55.96 752,403 -0.99(-1.74%)
Jul 14, 2021 59.11 59.35 56.71 56.95 713,534 -1.77(-3.01%)
Jul 13, 2021 59.38 59.54 58.33 58.72 289,918 -0.58(-0.98%)
Jul 12, 2021 60.70 60.72 58.66 59.30 511,596 -0.81(-1.35%)
Jul 09, 2021 59.68 60.35 58.96 60.11 278,787 +0.77(+1.30%)
Jul 08, 2021 58.12 59.73 56.94 59.34 543,920 -0.17(-0.29%)
Jul 07, 2021 60.86 61.13 58.56 59.51 889,533 -1.00(-1.65%)
Jul 06, 2021 59.30 60.73 59.06 60.51 656,812 +1.66(+2.82%)
Jul 02, 2021 58.13 58.99 57.59 58.85 457,979 +1.03(+1.78%)
Jul 01, 2021 57.40 58.21 56.96 57.82 519,028 +0.20(+0.35%)
Jun 30, 2021 59.83 60.09 57.03 57.62 979,853 -2.53(-4.21%)
Jun 29, 2021 59.52 60.63 58.47 60.15 1,275,149 +0.74(+1.25%)
Jun 28, 2021 58.29 59.50 57.94 59.41 682,040 +1.22(+2.10%)
Jun 25, 2021 58.79 59.12 57.84 58.19 897,464 -0.40(-0.68%)
Jun 24, 2021 58.69 59.16 57.87 58.59 498,865 +0.29(+0.50%)
Jun 23, 2021 57.75 58.43 57.48 58.30 850,132 +0.62(+1.07%)
Jun 22, 2021 56.42 57.91 55.96 57.68 741,766 +0.95(+1.67%)
Jun 21, 2021 56.55 57.43 54.77 56.73 715,028 -0.09(-0.16%)
Jun 18, 2021 58.43 59.13 56.10 56.82 2,949,775 -1.29(-2.22%)
Jun 17, 2021 55.00 58.38 55.00 58.11 2,437,860 +2.71(+4.89%)
Jun 16, 2021 53.78 55.96 53.62 55.40 930,486 +1.41(+2.61%)
Jun 15, 2021 53.65 55.15 53.58 53.99 798,652 +0.08(+0.15%)
Jun 14, 2021 53.21 54.59 53.00 53.91 1,155,365 +0.98(+1.85%)
Jun 11, 2021 51.70 53.09 51.10 52.93 716,045 +1.51(+2.94%)
Jun 10, 2021 49.64 51.73 49.40 51.42 682,102 +1.60(+3.21%)
Jun 09, 2021 51.52 51.76 49.47 49.82 537,478 -1.19(-2.33%)
Jun 08, 2021 50.02 51.38 50.02 51.01 1,301,065 +1.15(+2.31%)
Jun 07, 2021 47.61 51.52 47.51 49.86 1,070,295 +2.04(+4.27%)
Jun 04, 2021 46.90 48.04 46.90 47.82 665,042 +1.19(+2.55%)
Jun 03, 2021 47.66 47.66 46.24 46.63 1,018,992 -1.37(-2.85%)
Jun 02, 2021 47.55 48.36 47.44 48.00 648,831 +0.04(+0.08%)
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.