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 29, 2022	44.80	45.86	43.05	43.20	1,042,807	-0.91(-2.06%)
Apr 28, 2022	43.87	44.85	42.90	44.11	1,182,692	+0.77(+1.78%)
Apr 27, 2022	43.40	44.58	42.81	43.34	793,471	-0.64(-1.46%)
Apr 26, 2022	46.38	46.60	43.82	43.98	744,898	-2.83(-6.05%)
Apr 25, 2022	44.06	47.19	43.78	46.81	939,000	+2.27(+5.10%)
Apr 22, 2022	45.83	46.69	44.43	44.54	1,065,402	-1.39(-3.03%)
Apr 21, 2022	49.31	50.38	45.51	45.93	1,223,404	-2.71(-5.57%)
Apr 20, 2022	50.09	50.59	48.39	48.64	560,265	-1.25(-2.51%)
Apr 19, 2022	48.37	50.80	47.87	49.89	607,399	+1.34(+2.76%)
Apr 18, 2022	49.77	49.87	47.85	48.55	953,335	-1.06(-2.14%)
Apr 14, 2022	50.91	51.60	49.23	49.61	1,229,097	-1.44(-2.82%)
Apr 13, 2022	48.18	51.40	47.54	51.05	1,355,500	+3.00(+6.24%)
Apr 12, 2022	48.90	49.84	47.48	48.05	1,237,544	+0.37(+0.78%)
Apr 11, 2022	44.96	48.23	44.70	47.68	1,611,338	+3.22(+7.24%)
Apr 08, 2022	44.79	45.36	44.22	44.46	577,848	-0.68(-1.51%)
Apr 07, 2022	45.03	46.43	44.55	45.14	680,836	+0.04(+0.09%)
Apr 06, 2022	46.37	46.37	44.25	45.10	972,690	-2.35(-4.95%)
Apr 05, 2022	49.43	49.62	47.10	47.45	686,525	-1.81(-3.67%)
Apr 04, 2022	48.49	49.71	48.44	49.26	795,903	+0.91(+1.88%)

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.