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 (%)
Dec 31, 2018	17.80	17.87	17.43	17.63	615,900	-0.04(-0.25%)
Dec 28, 2018	17.85	18.03	17.30	17.68	509,400	-0.03(-0.15%)
Dec 27, 2018	17.51	17.82	17.03	17.70	835,506	-0.07(-0.39%)
Dec 26, 2018	17.01	17.79	16.84	17.77	453,900	+0.87(+5.13%)
Dec 24, 2018	16.75	17.10	16.29	16.91	409,200	-0.07(-0.39%)
Dec 21, 2018	17.94	17.94	16.86	16.97	1,213,800	-0.85(-4.79%)
Dec 20, 2018	17.82	18.30	17.10	17.83	669,171	+0.00(+0.02%)
Dec 19, 2018	18.10	18.59	17.55	17.82	569,052	-0.26(-1.42%)
Dec 18, 2018	17.92	18.22	17.76	18.08	701,001	+0.37(+2.11%)
Dec 17, 2018	18.83	18.83	17.58	17.71	660,495	-1.13(-6.00%)
Dec 14, 2018	19.00	19.41	18.76	18.84	461,700	-0.37(-1.91%)
Dec 13, 2018	19.50	19.50	18.95	19.20	705,582	-0.18(-0.95%)
Dec 12, 2018	19.44	19.92	19.23	19.39	1,009,158	+0.23(+1.20%)
Dec 11, 2018	19.70	19.82	18.83	19.16	483,861	-0.18(-0.93%)
Dec 10, 2018	18.78	19.37	18.78	19.34	949,389	+0.47(+2.49%)
Dec 07, 2018	19.14	19.29	18.67	18.87	782,400	-0.28(-1.46%)
Dec 06, 2018	18.49	19.25	18.34	19.15	971,193	+0.28(+1.48%)
Dec 04, 2018	19.56	19.80	18.60	18.87	909,000	-0.80(-4.07%)

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.