Indicators

Varonis Systems Inc (NQ: VRNS )

43.13 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	17.99	19.12	17.97	18.99	2,308,413	+0.98(+5.44%)
Feb 27, 2019	17.52	18.05	17.51	18.01	1,438,467	+0.42(+2.37%)
Feb 26, 2019	17.78	17.83	17.51	17.59	1,037,610	-0.20(-1.14%)
Feb 25, 2019	18.15	18.24	17.65	17.79	938,418	-0.21(-1.19%)
Feb 22, 2019	18.24	18.33	18.00	18.01	850,800	-0.18(-0.97%)
Feb 21, 2019	17.75	18.20	17.64	18.18	784,500	+0.33(+1.85%)
Feb 20, 2019	18.04	18.12	17.56	17.85	1,334,484	-0.16(-0.89%)
Feb 19, 2019	18.19	18.21	17.85	18.01	1,311,963	-0.14(-0.75%)
Feb 15, 2019	18.67	18.80	18.02	18.15	1,664,400	-0.36(-1.93%)
Feb 14, 2019	18.21	18.61	18.07	18.51	2,062,743	+0.29(+1.59%)
Feb 13, 2019	18.27	18.60	17.51	18.22	3,337,632	-0.19(-1.05%)
Feb 12, 2019	16.67	18.96	16.50	18.41	20,306,988	-2.91(-13.65%)
Feb 11, 2019	20.98	21.61	20.96	21.32	2,174,532	+0.41(+1.94%)
Feb 08, 2019	20.17	20.93	20.17	20.91	648,900	+0.59(+2.90%)
Feb 07, 2019	20.74	20.74	20.23	20.32	547,884	-0.63(-3.01%)
Feb 06, 2019	21.05	21.16	20.07	20.95	611,706	-0.05(-0.22%)
Feb 05, 2019	20.88	21.22	20.87	21.00	636,480	+0.13(+0.64%)
Feb 04, 2019	20.56	20.95	20.37	20.87	1,306,764	+0.32(+1.57%)

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.