Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Varonis Systems Inc (NQ: VRNS )

44.59 +0.82 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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%)
Dec 01, 2014 7.877 7.877 7.413 7.483 478,248 -0.45(-5.67%)
Nov 28, 2014 7.897 8.077 7.683 7.933 88,869 -0.07(-0.83%)
Nov 26, 2014 7.866 8.000 8.000 8.000 350,700 +0.07(+0.93%)
Nov 25, 2014 8.260 8.260 7.863 7.927 333,171 -0.12(-1.53%)
Nov 24, 2014 8.003 8.163 7.920 8.050 575,442 +0.05(+0.58%)
Nov 21, 2014 7.863 8.100 7.703 8.003 520,023 +0.33(+4.26%)
Nov 20, 2014 7.507 7.709 7.423 7.677 209,085 +0.09(+1.19%)
Nov 19, 2014 7.750 7.901 7.543 7.587 305,007 -0.21(-2.74%)
Nov 18, 2014 7.627 7.870 7.553 7.800 397,125 +0.20(+2.68%)
Nov 17, 2014 7.467 7.697 7.467 7.597 445,443 +0.01(+0.09%)
Nov 14, 2014 7.537 7.740 7.433 7.590 402,849 +0.02(+0.26%)
Nov 13, 2014 7.137 7.620 7.137 7.570 390,057 +0.40(+5.58%)
Nov 12, 2014 7.190 7.333 7.117 7.170 316,464 -0.05(-0.69%)
Nov 11, 2014 7.513 7.513 7.213 7.220 436,194 -0.28(-3.73%)
Nov 10, 2014 7.350 7.517 7.167 7.500 512,604 +0.18(+2.51%)
Nov 07, 2014 6.507 7.333 6.407 7.317 988,041 +1.05(+16.76%)
Nov 06, 2014 6.157 6.320 6.037 6.267 609,816 +0.11(+1.84%)
Nov 05, 2014 6.377 6.377 5.900 6.153 629,409 -0.16(-2.53%)
Nov 04, 2014 6.247 6.503 6.247 6.313 316,326 +0.02(+0.32%)
Nov 03, 2014 6.480 6.550 6.277 6.293 358,131 -0.20(-3.08%)
Oct 31, 2014 6.517 6.592 6.397 6.493 1,072,875 +0.13(+2.04%)
Oct 30, 2014 6.370 6.457 6.326 6.363 260,217 -0.07(-1.14%)
Oct 29, 2014 6.567 6.567 6.423 6.437 436,083 -0.14(-2.13%)
Oct 28, 2014 6.350 6.717 6.253 6.577 1,147,467 +0.25(+3.95%)
Oct 27, 2014 6.437 6.467 6.467 6.327 294,759 -0.14(-2.16%)
Oct 24, 2014 6.403 6.517 6.198 6.467 450,573 +0.07(+1.15%)
Oct 23, 2014 6.103 6.583 6.033 6.393 945,201 +0.44(+7.33%)
Oct 22, 2014 6.140 6.291 5.833 5.957 434,274 -0.18(-2.99%)
Oct 21, 2014 6.107 6.210 5.873 6.140 538,155 +0.12(+1.99%)
Oct 20, 2014 6.287 6.484 5.970 6.020 592,968 -0.33(-5.15%)
Oct 17, 2014 6.587 6.783 6.327 6.347 664,071 -0.15(-2.36%)
Oct 16, 2014 6.410 6.647 6.335 6.500 933,804 -0.12(-1.76%)
Oct 15, 2014 6.287 6.770 6.287 6.617 445,884 +0.11(+1.69%)
Oct 14, 2014 6.403 6.769 6.338 6.507 333,996 +0.22(+3.55%)
Oct 13, 2014 6.700 6.856 6.227 6.283 677,700 -0.39(-5.80%)
Oct 10, 2014 6.947 7.227 6.667 6.670 479,253 -0.31(-4.49%)
Oct 09, 2014 7.590 7.623 6.937 6.983 348,915 -0.53(-7.10%)
Oct 08, 2014 7.143 7.533 6.933 7.517 257,829 +0.35(+4.88%)
Oct 07, 2014 7.400 7.453 7.083 7.167 891,432 -0.30(-4.06%)
Oct 06, 2014 7.127 7.628 7.090 7.470 671,043 +0.35(+4.87%)
Oct 03, 2014 7.637 7.960 7.040 7.123 1,644,903 -0.37(-4.98%)
Oct 02, 2014 7.077 7.557 6.914 7.497 507,195 +0.50(+7.10%)
Oct 01, 2014 7.003 7.173 6.893 7.000 270,069 -0.03(-0.47%)
Sep 30, 2014 7.300 7.333 7.013 7.033 198,372 -0.22(-2.99%)
Sep 29, 2014 7.267 7.427 7.133 7.250 430,950 -0.15(-1.98%)
Sep 26, 2014 7.483 7.657 7.290 7.397 263,439 -0.04(-0.54%)
Sep 25, 2014 7.503 7.547 7.323 7.437 172,716 -0.22(-2.87%)
Sep 24, 2014 7.080 7.683 7.013 7.657 498,771 +0.54(+7.64%)
Sep 23, 2014 7.133 7.247 7.043 7.113 150,819 -0.10(-1.34%)
Sep 22, 2014 7.267 7.267 6.974 7.210 259,581 -0.07(-1.01%)
Sep 19, 2014 7.560 7.560 7.033 7.283 656,700 -0.23(-3.06%)
Sep 18, 2014 7.676 7.733 7.463 7.513 196,494 -0.12(-1.53%)
Sep 17, 2014 7.600 7.790 7.410 7.630 399,561 +0.05(+0.68%)
Sep 16, 2014 7.750 7.860 7.483 7.578 335,907 -0.22(-2.84%)
Sep 15, 2014 7.933 7.980 7.673 7.800 357,432 -0.12(-1.47%)
Sep 12, 2014 7.747 7.980 7.547 7.917 323,571 +0.14(+1.84%)
Sep 11, 2014 8.080 8.080 7.667 7.773 387,972 -0.27(-3.40%)
Sep 10, 2014 7.837 8.077 7.707 8.047 422,871 +0.24(+3.05%)
Sep 09, 2014 7.820 7.913 7.667 7.808 458,247 -0.03(-0.32%)
Sep 08, 2014 7.670 7.929 7.617 7.833 361,284 +0.12(+1.56%)
Sep 05, 2014 7.723 7.757 7.547 7.713 280,581 -0.04(-0.52%)
Sep 04, 2014 8.013 8.199 7.733 7.753 353,877 -0.20(-2.47%)
Sep 03, 2014 8.080 8.210 7.907 7.950 446,730 -0.09(-1.08%)
Sep 02, 2014 7.990 8.167 7.700 8.037 760,584 +0.10(+1.30%)
Aug 29, 2014 7.477 7.933 7.933 7.933 760,500 +0.52(+6.97%)
Aug 28, 2014 7.367 7.460 7.157 7.417 389,157 +0.04(+0.54%)
Aug 27, 2014 6.860 7.490 6.760 7.377 1,377,924 +0.53(+7.79%)
Aug 26, 2014 6.790 6.867 6.720 6.843 709,374 +0.04(+0.66%)
Aug 25, 2014 6.813 6.907 6.673 6.798 358,647 +0.04(+0.62%)
Aug 22, 2014 6.650 6.867 6.650 6.757 351,669 +0.08(+1.20%)
Aug 21, 2014 6.873 6.963 6.635 6.677 473,835 -0.24(-3.47%)
Aug 20, 2014 6.687 6.963 6.650 6.917 552,801 +0.17(+2.57%)
Aug 19, 2014 6.613 7.200 6.457 6.743 875,574 +0.28(+4.28%)
Aug 18, 2014 6.583 6.583 6.420 6.467 439,422 -0.01(-0.21%)
Aug 15, 2014 6.580 6.580 6.403 6.480 673,752 -0.01(-0.21%)
Aug 14, 2014 6.803 6.930 6.433 6.493 1,021,053 -0.32(-4.70%)
Aug 13, 2014 6.943 7.127 6.780 6.813 585,048 -0.10(-1.45%)
Aug 12, 2014 7.167 7.337 6.777 6.913 557,049 -0.30(-4.20%)
Aug 11, 2014 7.127 7.433 7.040 7.217 389,484 +0.16(+2.22%)
Aug 08, 2014 7.047 7.163 6.940 7.060 325,698 +0.06(+0.86%)
Aug 07, 2014 7.280 7.383 6.953 7.000 426,099 -0.22(-3.00%)
Aug 06, 2014 7.530 7.627 7.200 7.217 463,248 -0.38(-5.04%)
Aug 05, 2014 7.423 8.097 6.990 7.600 1,097,538 +0.05(+0.66%)
Aug 04, 2014 7.083 7.580 7.083 7.550 844,647 +0.50(+7.14%)
Aug 01, 2014 7.027 7.247 6.917 7.047 472,281 +0.02(+0.28%)
Jul 31, 2014 7.373 7.450 6.857 7.027 575,169 -0.52(-6.85%)
Jul 30, 2014 7.200 7.580 7.023 7.543 691,902 +0.49(+6.90%)
Jul 29, 2014 7.117 7.370 6.930 7.057 511,968 -0.03(-0.42%)
Jul 28, 2014 7.267 7.333 6.903 7.087 348,303 -0.13(-1.76%)
Jul 25, 2014 6.893 7.280 6.780 7.213 458,499 +0.32(+4.64%)
Jul 24, 2014 7.070 7.130 6.833 6.893 560,058 -0.20(-2.82%)
Jul 23, 2014 7.430 7.430 7.057 7.093 422,025 -0.22(-3.01%)
Jul 22, 2014 7.603 7.637 7.203 7.313 672,000 -0.22(-2.96%)
Jul 21, 2014 7.500 7.736 7.245 7.537 577,818 -0.03(-0.44%)
Jul 18, 2014 7.143 7.600 7.067 7.570 432,948 +0.42(+5.92%)
Jul 17, 2014 7.303 7.430 7.107 7.147 260,574 -0.26(-3.55%)
Jul 16, 2014 7.653 7.817 7.322 7.410 264,723 -0.20(-2.63%)
Jul 15, 2014 7.987 8.163 7.543 7.610 279,978 -0.37(-4.64%)
Jul 14, 2014 8.377 8.583 7.935 7.980 383,535 -0.24(-2.96%)
Jul 11, 2014 8.287 8.363 8.053 8.223 214,068 -0.03(-0.32%)
Jul 10, 2014 8.310 8.507 7.937 8.250 299,517 -0.26(-3.02%)
Jul 09, 2014 8.913 9.157 8.447 8.507 268,398 -0.38(-4.28%)
Jul 08, 2014 9.687 9.687 8.800 8.887 540,654 -0.87(-8.89%)
Jul 07, 2014 10.19 10.24 9.547 9.753 349,797 -0.54(-5.25%)
Jul 03, 2014 10.23 10.29 10.29 10.29 208,500 +0.10(+0.98%)
Jul 02, 2014 10.05 10.51 10.00 10.19 459,303 +0.10(+0.96%)
Jul 01, 2014 9.680 10.17 9.643 10.10 384,843 +0.43(+4.41%)
Jun 30, 2014 9.700 9.713 9.373 9.670 535,827 +0.16(+1.65%)
Jun 27, 2014 9.127 9.587 9.000 9.513 786,465 +0.37(+4.05%)
Jun 26, 2014 8.703 9.330 8.703 9.143 502,377 +0.48(+5.50%)
Jun 25, 2014 8.437 8.720 8.090 8.667 279,726 +0.15(+1.72%)
Jun 24, 2014 8.497 8.620 8.420 8.520 395,328 +0.03(+0.35%)
Jun 23, 2014 8.643 8.665 8.350 8.490 325,023 -0.10(-1.13%)
Jun 20, 2014 8.147 8.863 8.147 8.587 1,092,888 +0.48(+5.96%)
Jun 19, 2014 7.833 8.170 7.736 8.103 206,907 +0.27(+3.40%)
Jun 18, 2014 7.957 8.107 7.703 7.837 239,829 -0.12(-1.51%)
Jun 17, 2014 8.110 8.237 7.877 7.957 340,653 -0.10(-1.24%)
Jun 16, 2014 7.683 8.083 7.477 8.057 384,069 +0.40(+5.27%)
Jun 13, 2014 7.557 7.653 7.359 7.653 113,427 +0.15(+2.00%)
Jun 12, 2014 7.623 7.972 7.427 7.503 143,427 -0.10(-1.36%)
Jun 11, 2014 7.493 7.837 7.363 7.607 164,349 +0.06(+0.80%)
Jun 10, 2014 7.637 7.743 7.404 7.547 163,983 -0.05(-0.61%)
Jun 06, 2014 7.237 7.612 7.237 7.593 428,454 +0.42(+5.86%)
Jun 05, 2014 7.183 7.321 6.877 7.173 239,817 +0.06(+0.80%)
Jun 04, 2014 7.287 7.490 6.917 7.117 265,401 -0.22(-3.04%)
Jun 03, 2014 7.813 7.987 7.315 7.340 417,927 -0.51(-6.50%)
Jun 02, 2014 8.173 8.290 7.750 7.850 149,997 -0.31(-3.84%)
May 30, 2014 8.260 8.260 7.937 8.163 398,670 -0.09(-1.13%)
May 29, 2014 7.900 8.323 7.683 8.257 278,454 +0.40(+5.05%)
May 28, 2014 8.137 8.137 7.750 7.860 270,909 -0.29(-3.60%)
May 27, 2014 8.460 8.497 7.983 8.153 370,194 -0.21(-2.47%)
May 23, 2014 8.373 8.360 8.360 8.360 289,200 +0.03(+0.31%)
May 22, 2014 8.057 8.477 8.040 8.334 243,843 +0.34(+4.22%)
May 21, 2014 7.810 8.363 7.806 7.997 489,897 +0.27(+3.49%)
May 20, 2014 8.080 8.243 7.670 7.727 363,291 -0.42(-5.21%)
May 19, 2014 7.060 8.203 7.043 8.152 765,648 +1.04(+14.70%)
May 16, 2014 6.973 7.167 6.806 7.107 246,720 +0.18(+2.60%)
May 15, 2014 6.910 7.087 6.563 6.927 617,874 -0.04(-0.53%)
May 14, 2014 7.080 7.287 6.853 6.963 544,248 -0.16(-2.20%)
May 13, 2014 7.307 7.667 7.040 7.120 377,670 -0.22(-2.95%)
May 12, 2014 7.377 7.562 7.060 7.337 321,162 +0.03(+0.46%)
May 09, 2014 7.490 7.550 7.177 7.303 518,445 -0.15(-2.06%)
May 08, 2014 7.873 8.037 7.387 7.457 1,217,850 -0.38(-4.85%)
May 07, 2014 8.173 8.390 7.700 7.837 1,198,977 -0.33(-4.08%)
May 06, 2014 9.177 9.377 8.167 8.170 1,302,825 -1.21(-12.90%)
May 05, 2014 9.113 9.497 9.000 9.380 435,489 +0.25(+2.74%)
May 02, 2014 9.300 9.320 8.967 9.130 272,202 -0.13(-1.44%)
May 01, 2014 8.443 9.537 8.157 9.263 756,483 +0.84(+9.97%)
Apr 30, 2014 8.250 8.517 7.940 8.423 609,894 +0.11(+1.36%)
Apr 29, 2014 7.840 8.363 7.750 8.310 1,226,271 +0.54(+7.00%)
Apr 28, 2014 8.597 8.750 7.590 7.767 1,091,082 -0.85(-9.90%)
Apr 25, 2014 9.267 9.267 8.533 8.620 757,833 -0.75(-7.97%)
Apr 24, 2014 9.720 9.893 9.017 9.367 512,877 -0.27(-2.84%)
Apr 23, 2014 10.17 10.17 9.520 9.640 403,395 -0.52(-5.12%)
Apr 22, 2014 9.283 10.27 9.150 10.16 1,164,111 +1.04(+11.40%)
Apr 21, 2014 9.370 9.453 9.003 9.120 466,185 -0.29(-3.12%)
Apr 17, 2014 9.053 9.413 9.413 9.413 682,200 +0.37(+4.09%)
Apr 16, 2014 8.930 9.150 8.600 9.043 447,033 +0.21(+2.38%)
Apr 15, 2014 9.000 9.183 8.600 8.833 1,044,753 -0.14(-1.56%)
Apr 14, 2014 8.660 9.230 8.503 8.973 1,357,104 +0.43(+4.99%)
Apr 11, 2014 9.490 9.490 8.523 8.547 810,150 -0.42(-4.72%)
Apr 10, 2014 9.450 9.717 8.690 8.970 1,176,993 -0.70(-7.27%)
Apr 09, 2014 9.007 9.750 8.517 9.673 2,253,819 +0.78(+8.81%)
Apr 08, 2014 10.04 10.20 8.730 8.890 2,055,024 -1.10(-11.01%)
Apr 07, 2014 10.55 10.67 9.930 9.990 1,345,164 -0.65(-6.11%)
Apr 04, 2014 11.16 11.32 10.47 10.64 750,633 -0.49(-4.40%)
Apr 03, 2014 11.85 12.16 10.92 11.13 971,835 -0.63(-5.38%)
Apr 02, 2014 12.02 12.31 11.67 11.76 849,585 -0.56(-4.54%)
Apr 01, 2014 11.95 12.77 11.73 12.32 813,432 +0.40(+3.38%)
Mar 31, 2014 11.83 12.24 11.20 11.92 2,480,937 +0.23(+1.94%)
Mar 28, 2014 12.16 12.61 11.57 11.69 1,113,108 -0.51(-4.15%)
Mar 27, 2014 12.71 12.84 11.75 12.20 837,582 -0.59(-4.64%)
Mar 26, 2014 14.74 15.00 12.69 12.79 951,657 -1.80(-12.33%)
Mar 25, 2014 12.69 14.63 12.47 14.59 1,648,707 +2.42(+19.91%)
Mar 24, 2014 13.25 13.25 11.71 12.17 1,364,148 -1.12(-8.40%)
Mar 21, 2014 14.55 14.55 12.76 13.29 1,315,020 -1.28(-8.81%)
Mar 20, 2014 15.37 15.53 14.48 14.57 552,336 -0.88(-5.68%)
Mar 19, 2014 15.00 15.50 14.70 15.45 647,304 +0.44(+2.96%)
Mar 18, 2014 15.25 15.58 14.74 15.00 783,528 +0.15(+1.01%)
Mar 17, 2014 14.12 14.98 13.68 14.85 711,924 +0.85(+6.10%)
Mar 14, 2014 14.26 14.65 13.90 14.00 735,987 -0.37(-2.55%)
Mar 13, 2014 15.07 15.33 13.89 14.37 1,200,711 -0.30(-2.05%)
Mar 12, 2014 14.26 14.86 13.52 14.67 3,359,136 -0.18(-1.21%)
Mar 11, 2014 16.00 16.07 14.64 14.85 1,798,371 -0.98(-6.21%)
Mar 10, 2014 17.80 18.00 15.72 15.83 1,680,099 -2.00(-11.20%)
Mar 07, 2014 18.83 18.93 17.48 17.83 1,220,304 +0.13(+0.73%)
Mar 06, 2014 17.17 18.07 16.67 17.70 1,811,388 +1.28(+7.80%)
Mar 05, 2014 15.00 16.94 15.00 16.42 1,671,459 +1.42(+9.44%)
Mar 04, 2014 15.29 15.57 14.67 15.00 1,438,116 +0.60(+4.19%)
Mar 03, 2014 14.70 16.58 14.25 14.40 3,434,016 -0.27(-1.84%)
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.