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 (%)
Dec 31, 2014 10.73 10.94 10.94 10.94 748,500 +0.29(+2.72%)
Dec 30, 2014 10.44 10.77 10.36 10.65 607,284 +0.19(+1.85%)
Dec 29, 2014 10.63 10.83 10.43 10.46 423,954 -0.21(-1.94%)
Dec 26, 2014 10.72 10.82 10.46 10.67 505,596 -0.02(-0.16%)
Dec 24, 2014 10.40 10.68 10.68 10.68 674,100 +0.37(+3.59%)
Dec 23, 2014 10.41 10.41 10.14 10.31 558,180 -0.01(-0.10%)
Dec 22, 2014 10.01 10.41 9.274 10.32 1,431,285 +0.27(+2.65%)
Dec 19, 2014 9.237 10.33 9.235 10.06 2,824,041 +0.77(+8.29%)
Dec 18, 2014 8.917 9.333 8.583 9.287 1,867,944 +0.67(+7.73%)
Dec 17, 2014 8.350 8.719 8.067 8.620 445,974 +0.27(+3.27%)
Dec 16, 2014 8.003 8.433 8.003 8.347 627,150 -0.03(-0.36%)
Dec 15, 2014 8.480 8.497 8.196 8.377 820,827 +0.03(+0.32%)
Dec 12, 2014 7.660 8.530 7.660 8.350 944,202 +0.50(+6.32%)
Dec 11, 2014 7.797 8.000 7.797 7.853 450,060 +0.00(+0.04%)
Dec 10, 2014 7.753 7.970 7.753 7.850 531,333 +0.07(+0.94%)
Dec 09, 2014 7.463 7.863 7.463 7.777 416,430 +0.20(+2.64%)
Dec 08, 2014 8.017 8.063 7.533 7.577 600,633 -0.44(-5.53%)
Dec 05, 2014 7.617 8.147 7.600 8.020 365,955 +0.45(+5.90%)
Dec 04, 2014 7.557 7.833 7.473 7.573 297,933 +0.03(+0.35%)
Dec 03, 2014 7.560 7.640 7.340 7.547 311,076 +0.04(+0.49%)
Dec 02, 2014 7.527 7.668 7.367 7.510 386,973 +0.03(+0.36%)
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.