Skip to main content

Varonis Systems Inc (NQ: VRNS )

47.17 -0.14 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Dec 03, 2018 19.73 19.90 19.24 19.67 1,067,508 +0.36(+1.88%)
Nov 30, 2018 19.33 19.65 19.03 19.30 530,700 +0.06(+0.33%)
Nov 29, 2018 19.00 19.49 18.89 19.24 526,143 +0.10(+0.52%)
Nov 28, 2018 18.63 19.21 18.34 19.14 747,462 +0.75(+4.06%)
Nov 27, 2018 18.58 18.75 18.27 18.39 654,210 -0.38(-2.02%)
Nov 26, 2018 18.30 18.85 18.10 18.77 726,084 +0.69(+3.83%)
Nov 23, 2018 17.80 18.44 17.80 18.08 201,000 +0.04(+0.22%)
Nov 21, 2018 18.04 18.04 18.04 0 +0.44(+2.50%)
Nov 20, 2018 17.33 18.44 16.79 17.60 954,333 -0.08(-0.43%)
Nov 19, 2018 19.62 19.62 17.67 17.68 979,764 -2.04(-10.33%)
Nov 16, 2018 19.54 20.02 19.31 19.71 472,200 -0.03(-0.14%)
Nov 15, 2018 19.32 19.80 19.00 19.74 559,560 +0.34(+1.74%)
Nov 14, 2018 19.56 19.83 19.25 19.40 565,164 +0.01(+0.05%)
Nov 13, 2018 19.78 20.09 19.31 19.39 574,662 -0.24(-1.22%)
Nov 12, 2018 20.01 20.02 19.09 19.63 1,065,366 -0.45(-2.26%)
Nov 09, 2018 20.58 20.58 19.79 20.09 576,000 -0.62(-2.98%)
Nov 08, 2018 20.92 21.24 20.56 20.70 975,051 -0.31(-1.48%)
Nov 07, 2018 20.23 21.09 20.05 21.01 692,313 +1.04(+5.21%)
Nov 06, 2018 19.52 20.23 19.43 19.97 938,082 +0.45(+2.30%)
Nov 05, 2018 20.33 20.33 19.23 19.52 1,261,002 -0.81(-4.00%)
Nov 02, 2018 20.37 21.07 20.26 20.34 938,100 -0.28(-1.37%)
Nov 01, 2018 20.36 20.75 19.92 20.62 1,014,135 +0.26(+1.29%)
Oct 31, 2018 19.88 20.71 19.82 20.36 2,071,809 +0.91(+4.70%)
Oct 30, 2018 20.51 20.60 18.67 19.44 3,194,178 -0.76(-3.78%)
Oct 29, 2018 20.90 21.39 19.77 20.21 1,748,601 -0.41(-1.99%)
Oct 26, 2018 19.94 20.81 19.58 20.62 1,200,600 +0.05(+0.26%)
Oct 25, 2018 20.18 20.79 20.07 20.56 1,316,988 +0.64(+3.21%)
Oct 24, 2018 21.33 21.58 19.88 19.92 1,707,036 -1.34(-6.30%)
Oct 23, 2018 21.30 21.56 20.92 21.26 1,111,773 -0.39(-1.80%)
Oct 22, 2018 21.36 22.05 21.12 21.65 1,173,738 +0.29(+1.37%)
Oct 19, 2018 21.39 21.72 21.09 21.36 1,479,600 -0.20(-0.94%)
Oct 18, 2018 21.90 22.03 21.31 21.56 1,109,274 -0.31(-1.42%)
Oct 17, 2018 21.34 21.93 20.82 21.87 1,893,561 +0.57(+2.69%)
Oct 16, 2018 20.60 21.45 20.47 21.30 953,394 +0.92(+4.50%)
Oct 15, 2018 20.32 20.60 19.86 20.38 920,571 +0.05(+0.25%)
Oct 12, 2018 20.39 20.77 20.20 20.33 2,450,700 +0.34(+1.68%)
Oct 11, 2018 20.02 20.81 19.95 20.00 2,015,697 -0.28(-1.40%)
Oct 10, 2018 21.01 21.13 20.20 20.28 1,824,408 -0.89(-4.20%)
Oct 09, 2018 21.41 22.06 21.14 21.17 1,103,559 -0.41(-1.88%)
Oct 08, 2018 22.08 22.36 21.25 21.58 1,051,878 -0.62(-2.78%)
Oct 05, 2018 22.41 22.73 21.88 22.19 978,600 -0.14(-0.61%)
Oct 04, 2018 23.27 23.47 22.06 22.33 1,078,917 -1.14(-4.86%)
Oct 03, 2018 22.90 23.49 22.58 23.47 1,316,562 +0.81(+3.56%)
Oct 02, 2018 23.69 23.69 22.45 22.66 1,917,417 -1.15(-4.84%)
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.