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 (%)
Dec 29, 2023	45.57	45.70	45.00	45.28	692,341	-0.38(-0.83%)
Dec 28, 2023	45.40	45.81	45.12	45.66	416,390	+0.25(+0.55%)
Dec 27, 2023	45.35	45.59	44.90	45.41	610,931	-0.02(-0.04%)
Dec 26, 2023	45.23	45.56	44.89	45.43	414,377	+0.34(+0.75%)
Dec 22, 2023	45.45	45.48	44.84	45.09	686,301	+0.05(+0.11%)
Dec 21, 2023	45.01	45.28	44.45	45.04	959,147	+0.40(+0.90%)
Dec 20, 2023	45.26	45.67	44.63	44.64	801,786	-0.82(-1.80%)
Dec 19, 2023	45.52	45.64	45.09	45.46	938,207	+0.15(+0.33%)
Dec 18, 2023	44.58	45.55	44.44	45.31	1,013,381	+1.05(+2.37%)
Dec 15, 2023	45.08	45.35	44.23	44.26	2,913,383	-0.05(-0.11%)
Dec 14, 2023	44.92	45.22	43.77	44.31	1,604,229	-0.16(-0.36%)
Dec 13, 2023	44.60	45.09	43.85	44.47	1,096,375	-0.09(-0.20%)
Dec 12, 2023	44.18	45.04	43.99	44.56	1,617,212	+0.32(+0.72%)
Dec 11, 2023	43.71	44.43	43.34	44.24	1,379,378	+0.62(+1.42%)
Dec 08, 2023	43.34	43.67	43.00	43.62	1,017,218	+0.12(+0.28%)
Dec 07, 2023	43.46	43.74	42.85	43.50	1,065,038	-0.04(-0.09%)
Dec 06, 2023	44.69	45.03	43.52	43.54	1,553,511	-0.88(-1.98%)
Dec 05, 2023	43.62	44.57	43.58	44.42	1,323,796	+0.42(+0.95%)
Dec 04, 2023	42.98	44.06	42.61	44.00	1,895,271	+0.92(+2.14%)

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.