Indicators

Varonis Systems Inc (NQ: VRNS )

45.64 +0.64 (+1.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	25.92	26.38	25.77	26.04	411,600	+0.04(+0.14%)
Nov 27, 2019	26.06	26.06	25.68	26.00	298,200	+0.01(+0.03%)
Nov 26, 2019	25.88	26.17	25.74	25.99	415,530	+0.20(+0.79%)
Nov 25, 2019	25.69	26.06	25.44	25.79	827,517	+0.18(+0.69%)
Nov 22, 2019	25.54	25.71	25.11	25.61	592,500	+0.26(+1.03%)
Nov 21, 2019	25.35	25.57	25.10	25.35	632,568	+0.09(+0.34%)
Nov 20, 2019	25.08	25.54	24.93	25.27	547,947	+0.10(+0.41%)
Nov 19, 2019	24.98	25.50	24.92	25.16	564,033	+0.16(+0.65%)
Nov 18, 2019	24.87	25.29	24.85	25.00	513,732	-0.03(-0.11%)
Nov 15, 2019	25.04	25.26	24.87	25.03	613,500	+0.01(+0.05%)
Nov 14, 2019	24.86	25.12	24.68	25.01	380,607	+0.18(+0.71%)
Nov 13, 2019	24.62	24.86	24.49	24.84	375,987	+0.17(+0.68%)
Nov 12, 2019	24.34	24.78	24.25	24.67	741,828	+0.29(+1.18%)
Nov 11, 2019	24.24	24.53	24.10	24.38	365,796	+0.04(+0.18%)
Nov 08, 2019	23.58	24.34	23.50	24.34	886,800	+0.51(+2.14%)
Nov 07, 2019	24.28	24.44	23.81	23.83	474,147	-0.24(-1.00%)
Nov 06, 2019	23.90	24.48	23.66	24.07	608,160	+0.20(+0.82%)
Nov 05, 2019	23.62	24.05	23.57	23.87	642,477	+0.12(+0.51%)
Nov 04, 2019	23.83	24.25	23.41	23.75	702,831	-0.02(-0.06%)

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.