Indicators

Varonis Systems Inc (NQ: VRNS )

45.17 +0.35 (+0.78%)

Streaming Delayed Price Updated: 12:58 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	19.97	20.11	19.63	19.93	776,358	+0.03(+0.17%)
Sep 27, 2019	20.75	20.78	19.65	19.89	1,142,100	-0.78(-3.76%)
Sep 26, 2019	20.89	21.12	20.50	20.67	964,443	-0.23(-1.08%)
Sep 25, 2019	20.57	20.96	20.10	20.90	1,120,428	+0.27(+1.29%)
Sep 24, 2019	21.13	21.33	20.50	20.63	682,506	-0.48(-2.29%)
Sep 23, 2019	21.04	21.28	20.89	21.11	488,439	-0.02(-0.08%)
Sep 20, 2019	20.86	21.20	20.71	21.13	1,009,500	+0.27(+1.28%)
Sep 19, 2019	20.88	21.16	20.48	20.86	623,745	+0.09(+0.42%)
Sep 18, 2019	20.67	20.97	20.40	20.78	1,179,129	+0.10(+0.48%)
Sep 17, 2019	20.82	20.96	20.39	20.68	855,771	-0.05(-0.26%)
Sep 16, 2019	20.35	21.11	20.11	20.73	894,369	+0.25(+1.20%)
Sep 13, 2019	20.37	20.51	20.03	20.48	1,181,400	+0.17(+0.82%)
Sep 12, 2019	20.90	21.13	20.27	20.32	1,339,554	-0.58(-2.79%)
Sep 11, 2019	21.43	21.56	20.80	20.90	1,510,914	-0.48(-2.26%)
Sep 10, 2019	21.92	22.03	21.09	21.38	1,440,339	-0.61(-2.79%)
Sep 09, 2019	22.81	22.81	21.85	22.00	1,210,395	-0.82(-3.59%)
Sep 06, 2019	23.40	23.47	22.75	22.82	651,300	-0.54(-2.30%)
Sep 05, 2019	23.20	23.56	22.86	23.35	603,969	+0.35(+1.52%)
Sep 04, 2019	22.94	23.24	22.70	23.00	532,656	+0.20(+0.86%)

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.