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

Varonis Systems Inc (NQ: VRNS )

45.33 +0.49 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2016 6.500 6.517 6.293 6.383 253,254 -0.14(-2.20%)
Apr 28, 2016 6.560 6.800 6.500 6.527 406,398 -0.05(-0.81%)
Apr 27, 2016 6.547 6.637 6.277 6.580 330,225 +0.07(+1.13%)
Apr 26, 2016 6.530 6.627 6.430 6.507 443,439 +0.01(+0.15%)
Apr 25, 2016 6.540 6.630 6.413 6.497 227,034 -0.05(-0.76%)
Apr 22, 2016 6.453 6.603 6.453 6.547 171,414 +0.08(+1.29%)
Apr 21, 2016 6.473 6.557 6.393 6.463 298,410 +0.04(+0.67%)
Apr 20, 2016 6.427 6.500 6.390 6.420 111,894 -0.02(-0.26%)
Apr 19, 2016 6.623 6.637 6.377 6.437 181,911 -0.14(-2.13%)
Apr 18, 2016 6.487 6.648 6.483 6.577 250,188 +0.03(+0.51%)
Apr 15, 2016 6.313 6.573 6.240 6.543 383,973 +0.20(+3.21%)
Apr 14, 2016 6.233 6.383 6.173 6.340 570,690 +0.11(+1.82%)
Apr 13, 2016 5.947 6.250 5.907 6.227 299,634 +0.32(+5.48%)
Apr 12, 2016 5.887 6.007 5.697 5.903 489,579 -0.01(-0.17%)
Apr 11, 2016 5.970 6.057 5.883 5.913 397,584 +0.05(+0.91%)
Apr 08, 2016 5.983 6.013 5.783 5.860 295,800 -0.05(-0.85%)
Apr 07, 2016 5.960 5.960 5.850 5.910 423,303 -0.12(-2.04%)
Apr 06, 2016 5.930 6.073 5.840 6.033 323,148 +0.08(+1.34%)
Apr 05, 2016 6.073 6.097 5.923 5.953 381,768 -0.17(-2.78%)
Apr 04, 2016 6.073 6.203 5.923 6.123 576,498 +0.02(+0.27%)
Apr 01, 2016 6.007 6.223 6.007 6.107 196,164 +0.02(+0.38%)
Mar 31, 2016 6.150 6.200 6.007 6.083 329,340 -0.07(-1.14%)
Mar 30, 2016 5.870 6.240 5.870 6.153 498,138 +0.10(+1.71%)
Mar 29, 2016 5.840 6.073 5.717 6.050 366,777 +0.20(+3.36%)
Mar 28, 2016 5.930 5.960 5.683 5.853 287,355 -0.03(-0.57%)
Mar 24, 2016 5.907 5.887 5.887 5.887 335,100 -0.07(-1.23%)
Mar 23, 2016 6.243 6.280 5.930 5.960 268,683 -0.30(-4.84%)
Mar 22, 2016 6.233 6.377 6.153 6.263 358,278 -0.04(-0.58%)
Mar 21, 2016 6.267 6.390 6.227 6.300 516,156 +0.05(+0.80%)
Mar 18, 2016 6.053 6.273 5.995 6.250 632,619 +0.24(+4.05%)
Mar 17, 2016 5.750 6.027 5.730 6.007 350,508 +0.29(+5.01%)
Mar 16, 2016 5.813 5.913 5.710 5.720 288,669 -0.11(-1.94%)
Mar 15, 2016 6.020 6.020 5.713 5.833 423,963 -0.23(-3.79%)
Mar 14, 2016 6.070 6.113 5.793 6.063 723,621 -0.01(-0.16%)
Mar 11, 2016 6.140 6.150 5.967 6.073 431,133 -0.00(-0.05%)
Mar 10, 2016 6.207 6.263 5.933 6.077 431,247 -0.12(-1.99%)
Mar 09, 2016 6.317 6.333 6.060 6.200 542,673 -0.08(-1.33%)
Mar 08, 2016 6.363 6.467 6.217 6.283 395,373 -0.12(-1.82%)
Mar 07, 2016 6.197 6.543 6.197 6.400 491,385 +0.12(+1.96%)
Mar 04, 2016 6.280 6.358 6.147 6.277 742,878 +0.01(+0.11%)
Mar 03, 2016 6.403 6.440 6.037 6.270 879,885 -0.20(-3.09%)
Mar 02, 2016 6.267 6.493 6.153 6.470 797,259 +0.18(+2.92%)
Mar 01, 2016 6.213 6.373 6.063 6.287 622,938 +0.15(+2.44%)
Feb 29, 2016 6.210 6.317 6.040 6.137 469,719 -0.09(-1.45%)
Feb 26, 2016 6.113 6.287 5.841 6.227 507,513 +0.14(+2.36%)
Feb 25, 2016 6.123 6.130 5.861 6.083 386,163 +0.04(+0.72%)
Feb 24, 2016 5.867 6.068 5.690 6.040 367,887 +0.10(+1.63%)
Feb 23, 2016 5.843 5.997 5.843 5.943 550,122 +0.04(+0.62%)
Feb 22, 2016 5.817 6.033 5.777 5.907 635,607 +0.15(+2.67%)
Feb 19, 2016 5.723 5.867 5.532 5.753 1,018,485 +0.01(+0.17%)
Feb 18, 2016 5.623 5.773 5.533 5.743 470,013 +0.12(+2.13%)
Feb 17, 2016 5.700 5.802 5.553 5.623 455,031 -0.05(-0.82%)
Feb 16, 2016 5.500 5.743 5.360 5.670 694,014 +0.28(+5.26%)
Feb 12, 2016 5.310 5.387 5.387 5.387 1,583,100 +0.78(+16.93%)
Feb 11, 2016 4.513 4.810 4.500 4.607 514,131 -0.02(-0.43%)
Feb 10, 2016 4.573 4.900 4.533 4.627 472,098 +0.09(+1.91%)
Feb 09, 2016 4.833 4.940 4.417 4.540 800,394 -0.37(-7.60%)
Feb 08, 2016 4.753 4.937 4.630 4.913 456,003 +0.03(+0.68%)
Feb 05, 2016 5.587 5.653 4.877 4.880 638,109 -0.79(-13.88%)
Feb 04, 2016 5.850 5.970 5.603 5.667 295,548 -0.19(-3.19%)
Feb 03, 2016 5.923 5.930 5.617 5.853 364,266 +0.01(+0.17%)
Feb 02, 2016 6.153 6.153 5.823 5.843 318,336 -0.39(-6.31%)
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.