Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	18.78	19.22	18.53	18.72	1,194,501	+0.10(+0.54%)
Feb 27, 2018	18.80	19.32	18.60	18.62	842,328	-0.15(-0.80%)
Feb 26, 2018	19.45	19.75	18.73	18.77	1,296,921	-0.52(-2.68%)
Feb 23, 2018	18.87	19.37	18.87	19.28	692,610	+0.55(+2.94%)
Feb 22, 2018	19.42	19.42	18.67	18.73	911,835	-0.53(-2.77%)
Feb 21, 2018	18.67	19.65	18.67	19.27	1,186,017	+0.63(+3.40%)
Feb 20, 2018	18.88	19.58	18.60	18.63	2,227,200	-0.13(-0.71%)
Feb 16, 2018		18.77	18.77	18.77	0	+1.45(+8.37%)
Feb 15, 2018	17.37	17.55	17.10	17.32	1,795,266	+0.00(+0.00%)
Feb 14, 2018	18.00	18.20	17.04	17.32	1,283,331	-0.73(-4.06%)
Feb 13, 2018	17.85	18.58	16.68	18.05	2,544,450	+0.08(+0.46%)
Feb 12, 2018	17.60	18.12	17.17	17.97	1,563,909	+0.50(+2.86%)
Feb 09, 2018	17.53	17.72	16.80	17.47	1,115,757	+0.12(+0.67%)
Feb 08, 2018	18.10	18.12	17.33	17.35	615,168	-0.67(-3.70%)
Feb 07, 2018	17.95	18.15	17.95	18.02	516,612	+0.08(+0.47%)
Feb 06, 2018	17.32	18.10	17.14	17.93	618,441	-0.08(-0.46%)
Feb 05, 2018	17.95	18.57	17.68	18.02	531,735	-0.13(-0.73%)
Feb 02, 2018	18.33	18.40	17.97	18.15	551,769	-0.30(-1.63%)

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.