Indicators

Varonis Systems Inc (NQ: VRNS )

43.13 -0.36 (-0.83%)

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 26, 2021	62.54	63.41	59.79	61.18	2,590,800	-0.30(-0.49%)
Feb 25, 2021	65.87	66.87	60.83	61.48	2,098,008	-4.88(-7.36%)
Feb 24, 2021	67.10	67.62	65.00	66.36	932,046	-0.59(-0.89%)
Feb 23, 2021	63.94	67.08	61.80	66.96	2,641,728	+0.56(+0.84%)
Feb 22, 2021	68.63	69.33	65.61	66.40	1,563,282	-3.50(-5.01%)
Feb 19, 2021	68.89	70.67	68.89	69.90	1,241,100	+1.60(+2.34%)
Feb 18, 2021	67.16	69.01	65.50	68.30	1,626,222	+1.36(+2.03%)
Feb 17, 2021	70.79	70.92	65.68	66.94	2,193,798	-5.13(-7.11%)
Feb 16, 2021	71.52	75.00	70.82	72.07	4,357,740	+0.57(+0.79%)
Feb 12, 2021	68.48	71.73	67.44	71.50	2,931,300	+2.97(+4.33%)
Feb 11, 2021	68.98	75.33	67.24	68.53	5,007,171	+2.29(+3.46%)
Feb 10, 2021	68.50	68.57	63.99	66.24	1,908,315	-0.97(-1.45%)
Feb 09, 2021	64.75	68.00	63.55	67.21	4,053,789	+6.15(+10.08%)
Feb 08, 2021	64.66	64.71	58.20	61.06	2,459,472	-2.20(-3.48%)
Feb 05, 2021	62.91	63.44	61.96	63.26	808,200	+1.09(+1.75%)
Feb 04, 2021	60.99	62.26	60.99	62.17	751,956	+1.53(+2.52%)
Feb 03, 2021	63.64	63.99	60.22	60.64	965,514	-2.29(-3.64%)
Feb 02, 2021	61.61	63.09	61.28	62.94	701,154	+2.33(+3.84%)

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.