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

Varonis Systems Inc (NQ: VRNS )

45.14 -0.50 (-1.10%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 9, 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 (%)
Feb 27, 2015 10.32 10.50 10.25 10.30 395,559 -0.03(-0.29%)
Feb 26, 2015 10.42 10.50 10.19 10.33 311,991 -0.05(-0.51%)
Feb 25, 2015 10.20 10.55 10.12 10.38 540,696 +0.21(+2.10%)
Feb 24, 2015 10.11 10.23 9.912 10.17 390,027 +0.21(+2.08%)
Feb 23, 2015 9.960 10.02 9.616 9.960 873,207 +0.00(+0.00%)
Feb 20, 2015 10.24 10.38 9.933 9.960 1,766,715 -0.34(-3.33%)
Feb 19, 2015 10.21 10.51 10.05 10.30 687,939 +0.17(+1.68%)
Feb 18, 2015 11.92 11.92 9.590 10.13 3,382,572 -2.35(-18.83%)
Feb 17, 2015 12.46 12.65 12.23 12.48 494,304 +0.04(+0.29%)
Feb 13, 2015 12.32 12.45 12.45 12.45 468,600 +0.20(+1.63%)
Feb 12, 2015 11.93 12.39 11.64 12.25 199,536 +0.49(+4.17%)
Feb 11, 2015 12.03 12.17 11.55 11.76 228,363 -0.26(-2.16%)
Feb 10, 2015 11.76 12.39 11.66 12.02 536,685 +0.40(+3.47%)
Feb 09, 2015 11.61 11.69 11.44 11.61 142,434 -0.02(-0.17%)
Feb 06, 2015 11.84 12.08 11.61 11.63 270,180 -0.22(-1.83%)
Feb 05, 2015 11.50 11.90 11.50 11.85 260,550 +0.44(+3.83%)
Feb 04, 2015 11.25 11.57 11.13 11.41 264,486 +0.16(+1.45%)
Feb 03, 2015 11.02 11.27 10.83 11.25 151,452 +0.30(+2.77%)
Feb 02, 2015 11.01 11.01 10.66 10.95 157,995 -0.04(-0.39%)
Jan 30, 2015 11.37 11.50 10.86 10.99 224,970 -0.44(-3.88%)
Jan 29, 2015 10.89 11.50 10.74 11.43 135,855 +0.52(+4.73%)
Jan 28, 2015 11.43 11.43 10.86 10.92 139,149 -0.41(-3.59%)
Jan 27, 2015 11.34 11.50 11.18 11.32 171,837 -0.22(-1.91%)
Jan 26, 2015 11.39 11.66 11.21 11.54 192,588 +0.10(+0.84%)
Jan 23, 2015 11.26 11.64 11.20 11.45 227,055 +0.16(+1.42%)
Jan 22, 2015 10.84 11.30 10.62 11.29 370,512 +0.54(+4.99%)
Jan 21, 2015 11.39 11.42 10.73 10.75 352,929 -0.67(-5.87%)
Jan 20, 2015 11.19 11.59 10.87 11.42 260,097 +0.23(+2.03%)
Jan 16, 2015 10.52 11.21 10.29 11.19 484,932 +0.67(+6.33%)
Jan 15, 2015 11.43 11.52 10.47 10.53 472,041 -0.86(-7.55%)
Jan 14, 2015 11.54 11.78 11.24 11.39 695,487 -0.32(-2.73%)
Jan 13, 2015 11.92 12.22 11.55 11.71 656,199 -0.08(-0.68%)
Jan 12, 2015 11.48 11.83 11.20 11.79 582,183 +0.25(+2.17%)
Jan 09, 2015 11.26 11.62 11.21 11.54 619,062 +0.22(+1.94%)
Jan 08, 2015 10.59 11.45 10.59 11.32 910,008 +0.61(+5.73%)
Jan 07, 2015 10.27 10.75 9.943 10.70 644,373 +0.72(+7.18%)
Jan 06, 2015 10.29 10.33 9.670 9.987 1,229,235 -0.59(-5.61%)
Jan 05, 2015 10.95 11.04 10.43 10.58 735,324 -0.45(-4.11%)
Jan 02, 2015 10.98 11.15 10.77 11.03 795,090 +0.09(+0.82%)
Dec 31, 2014 10.73 10.94 10.94 10.94 748,500 +0.29(+2.72%)
Dec 30, 2014 10.44 10.77 10.36 10.65 607,284 +0.19(+1.85%)
Dec 29, 2014 10.63 10.83 10.43 10.46 423,954 -0.21(-1.94%)
Dec 26, 2014 10.72 10.82 10.46 10.67 505,596 -0.02(-0.16%)
Dec 24, 2014 10.40 10.68 10.68 10.68 674,100 +0.37(+3.59%)
Dec 23, 2014 10.41 10.41 10.14 10.31 558,180 -0.01(-0.10%)
Dec 22, 2014 10.01 10.41 9.274 10.32 1,431,285 +0.27(+2.65%)
Dec 19, 2014 9.237 10.33 9.235 10.06 2,824,041 +0.77(+8.29%)
Dec 18, 2014 8.917 9.333 8.583 9.287 1,867,944 +0.67(+7.73%)
Dec 17, 2014 8.350 8.719 8.067 8.620 445,974 +0.27(+3.27%)
Dec 16, 2014 8.003 8.433 8.003 8.347 627,150 -0.03(-0.36%)
Dec 15, 2014 8.480 8.497 8.196 8.377 820,827 +0.03(+0.32%)
Dec 12, 2014 7.660 8.530 7.660 8.350 944,202 +0.50(+6.32%)
Dec 11, 2014 7.797 8.000 7.797 7.853 450,060 +0.00(+0.04%)
Dec 10, 2014 7.753 7.970 7.753 7.850 531,333 +0.07(+0.94%)
Dec 09, 2014 7.463 7.863 7.463 7.777 416,430 +0.20(+2.64%)
Dec 08, 2014 8.017 8.063 7.533 7.577 600,633 -0.44(-5.53%)
Dec 05, 2014 7.617 8.147 7.600 8.020 365,955 +0.45(+5.90%)
Dec 04, 2014 7.557 7.833 7.473 7.573 297,933 +0.03(+0.35%)
Dec 03, 2014 7.560 7.640 7.340 7.547 311,076 +0.04(+0.49%)
Dec 02, 2014 7.527 7.668 7.367 7.510 386,973 +0.03(+0.36%)
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.