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

Varonis Systems Inc (NQ: VRNS )

45.62 +0.62 (+1.38%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 8, 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 (%)
Mar 31, 2017 10.43 10.60 10.38 10.60 1,113,759 +0.18(+1.76%)
Mar 30, 2017 10.20 10.43 10.17 10.42 381,249 +0.23(+2.29%)
Mar 29, 2017 10.08 10.25 10.07 10.18 254,346 +0.07(+0.66%)
Mar 28, 2017 10.28 10.33 10.07 10.12 533,724 -0.17(-1.62%)
Mar 27, 2017 10.17 10.33 10.10 10.28 484,095 -0.03(-0.32%)
Mar 24, 2017 10.27 10.35 10.20 10.32 1,274,472 +0.08(+0.81%)
Mar 23, 2017 9.917 10.33 9.573 10.23 2,008,560 +0.75(+7.91%)
Mar 22, 2017 9.383 9.500 9.267 9.483 482,217 +0.08(+0.89%)
Mar 21, 2017 9.700 9.700 9.383 9.400 492,948 -0.27(-2.76%)
Mar 20, 2017 9.850 9.883 9.667 9.667 459,306 -0.17(-1.69%)
Mar 17, 2017 9.750 9.917 9.750 9.833 3,436,899 +0.13(+1.37%)
Mar 16, 2017 9.550 9.733 9.467 9.700 1,270,434 +0.22(+2.28%)
Mar 15, 2017 9.317 9.550 9.267 9.483 1,260,387 +0.17(+1.79%)
Mar 14, 2017 9.267 9.433 9.267 9.317 693,303 -0.03(-0.36%)
Mar 13, 2017 9.217 9.567 9.217 9.350 1,734,921 +0.22(+2.37%)
Mar 10, 2017 9.117 9.167 8.950 9.133 504,888 +0.08(+0.92%)
Mar 09, 2017 9.117 9.150 8.983 9.050 328,215 -0.10(-1.09%)
Mar 08, 2017 9.133 9.217 9.067 9.150 542,274 +0.03(+0.37%)
Mar 07, 2017 9.150 9.317 9.075 9.117 370,404 -0.07(-0.73%)
Mar 06, 2017 9.233 9.300 9.117 9.183 410,436 -0.13(-1.43%)
Mar 03, 2017 9.283 9.383 9.267 9.317 761,961 -0.02(-0.18%)
Mar 02, 2017 9.217 9.408 9.178 9.333 1,315,857 +0.05(+0.54%)
Mar 01, 2017 9.217 9.317 9.083 9.283 595,473 +0.15(+1.64%)
Feb 28, 2017 9.150 9.233 9.067 9.133 1,019,121 -0.12(-1.26%)
Feb 27, 2017 9.233 9.367 9.158 9.250 614,424 +0.02(+0.18%)
Feb 24, 2017 9.150 9.267 9.033 9.233 439,755 +0.00(+0.00%)
Feb 23, 2017 9.367 9.367 9.100 9.233 743,541 -0.10(-1.07%)
Feb 22, 2017 9.367 9.467 9.333 9.333 517,782 -0.07(-0.71%)
Feb 21, 2017 9.367 9.450 9.333 9.400 927,771 +0.08(+0.89%)
Feb 17, 2017 9.317 9.317 9.317 0 +0.05(+0.54%)
Feb 16, 2017 9.133 9.325 9.117 9.267 911,100 +0.13(+1.46%)
Feb 15, 2017 9.083 9.192 9.033 9.133 711,495 +0.00(+0.00%)
Feb 14, 2017 9.317 9.317 8.983 9.133 893,865 -0.26(-2.75%)
Feb 13, 2017 9.267 9.433 8.950 9.392 1,336,152 +0.04(+0.45%)
Feb 10, 2017 8.400 9.800 8.400 9.350 1,568,475 -0.22(-2.26%)
Feb 09, 2017 10.28 10.28 9.246 9.567 3,049,506 -0.52(-5.12%)
Feb 08, 2017 10.40 10.40 10.03 10.08 1,048,803 -0.25(-2.42%)
Feb 07, 2017 10.18 10.38 10.05 10.33 2,017,329 +0.20(+1.97%)
Feb 06, 2017 9.867 10.18 9.800 10.13 1,064,538 +0.27(+2.70%)
Feb 03, 2017 9.850 9.933 9.750 9.867 534,261 +0.03(+0.34%)
Feb 02, 2017 9.817 9.917 9.750 9.833 213,642 +0.00(+0.00%)
Feb 01, 2017 10.03 10.03 9.817 9.833 351,516 -0.13(-1.34%)
Jan 31, 2017 9.833 9.983 9.733 9.967 460,668 +0.08(+0.84%)
Jan 30, 2017 9.783 9.917 9.617 9.883 466,914 +0.03(+0.34%)
Jan 27, 2017 9.900 9.983 9.817 9.850 350,010 -0.07(-0.67%)
Jan 26, 2017 9.883 9.933 9.750 9.917 615,258 +0.00(+0.00%)
Jan 25, 2017 10.08 10.17 9.900 9.917 2,177,286 -0.08(-0.83%)
Jan 24, 2017 9.883 10.05 9.867 10.00 1,407,963 +0.13(+1.35%)
Jan 23, 2017 9.783 9.917 9.733 9.867 549,450 +0.05(+0.51%)
Jan 20, 2017 9.750 9.850 9.700 9.817 449,883 +0.07(+0.68%)
Jan 19, 2017 9.767 9.817 9.667 9.750 493,743 +0.00(+0.00%)
Jan 18, 2017 9.733 9.850 9.600 9.750 1,205,292 +0.02(+0.17%)
Jan 17, 2017 9.600 9.833 9.483 9.733 1,226,889 +0.03(+0.34%)
Jan 13, 2017 9.700 9.700 9.700 0 +0.42(+4.49%)
Jan 12, 2017 9.233 9.333 8.950 9.283 469,935 +0.02(+0.18%)
Jan 11, 2017 9.183 9.408 9.167 9.267 545,907 +0.08(+0.91%)
Jan 10, 2017 8.983 9.417 8.850 9.183 1,405,338 +0.23(+2.61%)
Jan 09, 2017 8.933 9.100 8.817 8.950 1,829,352 +0.03(+0.37%)
Jan 06, 2017 9.000 9.033 8.900 8.917 376,353 +0.00(+0.00%)
Jan 05, 2017 8.983 9.067 8.867 8.917 282,096 -0.10(-1.11%)
Jan 04, 2017 9.100 9.100 8.850 9.017 493,002 -0.07(-0.73%)
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.