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 (%)
Nov 30, 2015	5.810	6.005	5.500	5.950	389,808	+0.15(+2.59%)
Nov 27, 2015	5.913	6.000	5.760	5.800	120,102	-0.11(-1.86%)
Nov 25, 2015	5.897	5.910	5.910	5.910	223,800	+0.01(+0.17%)
Nov 24, 2015	5.567	5.947	5.493	5.900	696,087	+0.29(+5.17%)
Nov 23, 2015	5.623	5.667	5.477	5.610	333,834	+0.00(+0.00%)
Nov 20, 2015	5.583	5.700	5.527	5.610	508,401	+0.06(+1.14%)
Nov 19, 2015	5.487	5.563	5.380	5.547	435,534	+0.07(+1.28%)
Nov 18, 2015	5.443	5.527	5.223	5.477	311,598	+0.07(+1.36%)
Nov 17, 2015	5.510	5.510	5.263	5.403	397,383	-0.08(-1.52%)
Nov 16, 2015	5.223	5.550	5.100	5.487	679,395	+0.25(+4.84%)
Nov 13, 2015	5.370	5.532	5.153	5.233	544,842	-0.17(-3.09%)
Nov 12, 2015	5.450	5.537	5.290	5.400	419,175	-0.13(-2.41%)
Nov 11, 2015	5.520	5.638	5.337	5.533	328,227	+0.03(+0.61%)
Nov 10, 2015	5.537	5.560	5.310	5.500	527,481	-0.08(-1.43%)
Nov 09, 2015	5.660	5.726	5.397	5.580	650,142	-0.06(-1.12%)
Nov 06, 2015	5.633	6.003	5.610	5.643	1,704,501	+0.48(+9.23%)
Nov 05, 2015	5.653	5.657	5.120	5.167	818,853	-0.53(-9.25%)
Nov 04, 2015	5.720	5.990	5.510	5.693	576,333	-0.06(-0.99%)
Nov 03, 2015	5.477	5.800	5.457	5.750	333,576	+0.24(+4.42%)

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.