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 (%)
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%)
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.