Varonis Systems Inc (NQ: VRNS )

53.66 USD +1.50 (+2.88%)
Streaming Delayed Price Updated: 1:48 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 50.02 52.94 50.02 52.16 1,144,339 +3.62(+7.46%)
Dec 06, 2021 46.85 49.29 46.50 48.54 1,127,272 +0.44(+0.91%)
Dec 03, 2021 51.44 52.70 46.74 48.10 1,259,463 -3.03(-5.93%)
Dec 02, 2021 50.21 51.50 50.00 51.13 682,307 +0.93(+1.85%)
Dec 01, 2021 52.97 53.17 49.60 50.20 1,370,992 -1.61(-3.11%)
Nov 30, 2021 52.36 53.16 50.46 51.81 714,978 -0.52(-0.99%)
Nov 29, 2021 52.46 53.05 51.76 52.33 978,092 +0.57(+1.10%)
Nov 26, 2021 52.38 53.47 50.83 51.76 488,838 -1.29(-2.43%)
Nov 24, 2021 52.43 53.32 51.52 53.05 802,190 +0.14(+0.27%)
Nov 23, 2021 54.59 54.97 51.62 52.91 855,037 -2.07(-3.77%)
Nov 22, 2021 56.51 56.94 53.34 54.98 1,078,907 -1.32(-2.34%)
Nov 19, 2021 58.78 59.33 56.01 56.30 771,663 -2.13(-3.65%)
Nov 18, 2021 60.17 58.80 58.35 58.43 815,420 -1.51(-2.52%)
Nov 17, 2021 60.57 60.74 59.63 59.94 523,273 -0.62(-1.02%)
Nov 16, 2021 60.29 60.77 59.33 60.56 1,059,424 +0.12(+0.20%)
Nov 15, 2021 61.90 62.04 59.63 60.44 753,156 -1.46(-2.36%)
Nov 12, 2021 62.33 62.67 61.39 61.90 597,941 -0.26(-0.42%)
Nov 11, 2021 62.15 63.00 61.75 62.16 404,624 +0.75(+1.22%)
Nov 10, 2021 64.36 61.41 639,828 -3.31(-5.11%)
Nov 09, 2021 64.31 65.12 63.41 64.72 776,306 +0.97(+1.52%)
Nov 08, 2021 61.87 64.32 61.75 63.75 595,184 +1.52(+2.44%)
Nov 05, 2021 64.24 64.79 61.68 62.23 597,622 -1.32(-2.08%)
Nov 04, 2021 63.19 64.00 62.54 63.55 776,447 +0.99(+1.58%)
Nov 03, 2021 62.70 62.89 61.47 62.56 836,265 +0.13(+0.21%)
Nov 02, 2021 65.42 65.71 61.46 62.43 1,598,119 -3.77(-5.69%)
Nov 01, 2021 65.17 66.54 64.45 66.20 749,508 +1.46(+2.26%)
Oct 29, 2021 64.48 65.51 64.11 64.74 550,927 -0.05(-0.08%)
Oct 28, 2021 64.73 66.04 64.11 64.79 483,984 +0.40(+0.62%)
Oct 27, 2021 66.09 66.64 63.99 64.39 524,508 -1.29(-1.96%)
Oct 26, 2021 66.18 65.68 866,833 -0.30(-0.45%)
Oct 25, 2021 63.49 67.48 63.49 65.98 989,922 +2.76(+4.37%)
Oct 22, 2021 64.27 64.84 63.02 63.22 337,322 -1.19(-1.85%)
Oct 21, 2021 63.33 64.79 63.33 64.41 416,431 +0.95(+1.50%)
Oct 20, 2021 64.02 64.43 62.42 63.46 433,172 +0.01(+0.02%)
Oct 19, 2021 63.95 64.36 62.83 63.45 529,065 -0.35(-0.55%)
Oct 18, 2021 62.43 64.16 62.00 63.80 716,953 +1.08(+1.72%)
Oct 15, 2021 63.26 63.94 62.53 62.72 579,740 +0.08(+0.13%)
Oct 14, 2021 62.77 63.79 62.24 62.64 552,438 +0.98(+1.59%)
Oct 13, 2021 60.58 62.02 60.37 61.66 528,742 +1.71(+2.85%)
Oct 12, 2021 57.59 60.74 57.28 59.95 1,076,044 +2.83(+4.95%)
Oct 11, 2021 58.04 59.39 56.94 57.12 971,740 -1.98(-3.35%)
Oct 08, 2021 61.99 62.40 58.84 59.10 618,973 -2.85(-4.60%)
Oct 07, 2021 63.09 64.30 61.75 61.95 590,016 -0.57(-0.91%)
Oct 06, 2021 61.04 63.97 61.04 62.52 823,120 +0.59(+0.95%)
Oct 05, 2021 60.83 62.06 60.22 61.93 820,339 +1.37(+2.26%)
Oct 04, 2021 61.77 61.77 59.31 60.56 806,403 -1.67(-2.68%)
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.