Indicators

Varonis Systems Inc (NQ: VRNS )

44.51 -0.68 (-1.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	10.43	10.55	10.23	10.47	573,714	+0.05(+0.48%)
Apr 27, 2017	10.50	10.52	10.38	10.42	518,508	-0.03(-0.32%)
Apr 26, 2017	10.48	10.53	10.43	10.45	338,994	-0.02(-0.16%)
Apr 25, 2017		10.45	10.45	10.47	280,953	+0.02(+0.16%)
Apr 24, 2017	10.50	10.53	10.38	10.45	275,613	+0.02(+0.16%)
Apr 21, 2017	10.42	10.48	10.38	10.43	571,599	-0.02(-0.16%)
Apr 20, 2017	10.48	10.50	10.37	10.45	621,522	+0.02(+0.16%)
Apr 19, 2017	10.33	10.53	10.33	10.43	853,356	+0.07(+0.64%)
Apr 18, 2017	10.23	10.38	10.22	10.37	736,119	+0.10(+0.97%)
Apr 17, 2017	10.17	10.28	10.17	10.27	167,637	+0.12(+1.15%)
Apr 13, 2017	10.32	10.43	10.15	10.15	473,037	-0.12(-1.14%)
Apr 12, 2017	10.28	10.32	10.13	10.27	354,189	-0.05(-0.48%)
Apr 11, 2017	10.33	10.42	10.27	10.32	284,322	-0.03(-0.32%)
Apr 10, 2017	10.33	10.43	10.29	10.35	434,055	+0.00(+0.00%)
Apr 07, 2017	10.37	10.37	10.17	10.35	1,020,255	-0.02(-0.16%)
Apr 06, 2017	10.32	10.38	8.783	10.37	876,051	+0.03(+0.32%)
Apr 05, 2017	10.47	10.57	10.32	10.33	506,580	-0.08(-0.80%)
Apr 04, 2017	10.42	10.48	10.28	10.42	489,861	-0.02(-0.16%)

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.