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

Varonis Systems Inc (NQ: VRNS )

45.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jul 29, 2016 8.630 8.640 8.403 8.563 168,060 -0.05(-0.58%)
Jul 28, 2016 8.583 8.667 8.543 8.613 187,905 +0.05(+0.54%)
Jul 27, 2016 8.537 8.603 8.377 8.567 158,190 +0.08(+0.98%)
Jul 26, 2016 8.500 8.580 8.433 8.483 124,524 -0.01(-0.12%)
Jul 25, 2016 8.480 8.590 8.401 8.493 162,072 +0.03(+0.31%)
Jul 22, 2016 8.423 8.520 8.257 8.467 335,907 +0.09(+1.07%)
Jul 21, 2016 8.520 8.549 8.260 8.377 394,317 -0.15(-1.76%)
Jul 20, 2016 8.470 8.641 8.340 8.527 225,432 +0.13(+1.51%)
Jul 19, 2016 8.473 8.532 8.343 8.400 383,118 -0.07(-0.83%)
Jul 18, 2016 8.483 8.527 8.403 8.470 277,773 +0.02(+0.20%)
Jul 15, 2016 8.520 8.520 8.283 8.453 174,873 +0.01(+0.16%)
Jul 14, 2016 8.493 8.547 8.353 8.440 232,368 +0.02(+0.28%)
Jul 13, 2016 8.292 8.423 8.250 8.417 299,061 +0.07(+0.84%)
Jul 12, 2016 8.367 8.413 7.517 8.347 205,194 +0.04(+0.52%)
Jul 11, 2016 8.400 8.493 8.223 8.303 524,631 -0.05(-0.56%)
Jul 08, 2016 8.170 8.387 8.153 8.350 373,518 +0.26(+3.26%)
Jul 07, 2016 8.113 8.230 7.960 8.087 300,030 -0.01(-0.08%)
Jul 05, 2016 8.260 8.260 7.357 8.093 320,385 -0.15(-1.78%)
Jul 01, 2016 7.987 8.240 8.240 8.240 330,600 +0.23(+2.91%)
Jun 30, 2016 7.953 8.008 7.760 8.007 352,458 +0.14(+1.82%)
Jun 29, 2016 7.667 7.893 7.590 7.863 235,311 +0.30(+3.97%)
Jun 28, 2016 7.520 7.693 7.483 7.563 268,584 +0.15(+2.07%)
Jun 27, 2016 7.927 7.927 7.183 7.410 982,581 -0.54(-6.79%)
Jun 24, 2016 8.203 8.333 7.740 7.950 1,391,856 -0.61(-7.16%)
Jun 23, 2016 8.480 8.577 8.440 8.563 216,795 +0.16(+1.90%)
Jun 22, 2016 8.547 8.607 8.357 8.403 200,472 -0.15(-1.75%)
Jun 21, 2016 8.550 8.623 8.397 8.553 189,651 +0.04(+0.43%)
Jun 20, 2016 8.397 8.653 8.355 8.517 238,179 +0.23(+2.82%)
Jun 17, 2016 8.643 8.650 8.160 8.283 435,033 -0.35(-4.02%)
Jun 16, 2016 8.507 8.660 8.452 8.630 233,223 +0.03(+0.31%)
Jun 15, 2016 8.513 8.647 8.513 8.603 241,998 +0.10(+1.18%)
Jun 14, 2016 8.447 8.561 8.430 8.503 219,462 +0.05(+0.59%)
Jun 13, 2016 8.347 8.597 8.347 8.453 300,861 +0.04(+0.48%)
Jun 10, 2016 8.663 8.713 8.407 8.413 546,837 -0.25(-2.89%)
Jun 09, 2016 8.633 8.667 8.503 8.663 403,077 +0.03(+0.35%)
Jun 08, 2016 8.647 8.683 8.580 8.633 514,158 +0.01(+0.12%)
Jun 07, 2016 8.603 8.667 8.567 8.623 319,101 +0.01(+0.08%)
Jun 06, 2016 8.530 8.667 8.530 8.617 313,617 +0.07(+0.86%)
Jun 03, 2016 8.467 8.647 8.310 8.543 463,812 -0.04(-0.50%)
Jun 02, 2016 8.347 8.667 8.183 8.587 652,887 +0.17(+1.98%)
Jun 01, 2016 8.080 8.550 8.060 8.420 1,303,680 +0.31(+3.87%)
May 31, 2016 7.910 8.127 7.840 8.107 882,957 +0.11(+1.38%)
May 27, 2016 7.910 7.997 7.997 7.997 332,400 +0.05(+0.67%)
May 26, 2016 7.847 7.990 7.760 7.943 329,439 +0.13(+1.66%)
May 25, 2016 7.997 8.000 7.803 7.813 264,468 -0.13(-1.60%)
May 24, 2016 7.770 7.963 7.713 7.940 413,379 +0.24(+3.12%)
May 23, 2016 7.620 7.833 7.620 7.700 311,841 +0.02(+0.30%)
May 20, 2016 7.500 7.697 7.490 7.677 247,311 +0.23(+3.04%)
May 19, 2016 7.610 7.750 7.417 7.450 375,858 -0.21(-2.74%)
May 18, 2016 7.433 7.762 7.433 7.660 371,061 +0.18(+2.45%)
May 17, 2016 7.357 7.650 7.333 7.477 451,494 -0.06(-0.80%)
May 16, 2016 7.453 7.657 7.453 7.537 382,815 +0.13(+1.71%)
May 13, 2016 7.220 7.450 7.220 7.410 316,218 +0.16(+2.21%)
May 12, 2016 7.120 7.263 7.003 7.250 629,571 +0.16(+2.28%)
May 11, 2016 7.250 7.333 7.073 7.088 241,089 -0.14(-2.00%)
May 10, 2016 6.867 7.293 6.867 7.233 880,173 +0.36(+5.24%)
May 09, 2016 6.860 6.990 6.820 6.873 825,084 +0.03(+0.44%)
May 06, 2016 6.877 7.053 6.750 6.843 925,758 -0.16(-2.33%)
May 05, 2016 6.733 7.483 6.712 7.007 1,258,455 +0.66(+10.40%)
May 04, 2016 6.390 6.550 6.247 6.347 355,680 -0.10(-1.50%)
May 03, 2016 6.560 6.650 6.360 6.443 373,353 -0.20(-3.06%)
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.