Skip to main content

Varonis Systems Inc (NQ: VRNS )

47.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 53.74 54.79 52.70 52.95 1,159,000 -1.54(-2.83%)
Apr 29, 2021 55.38 55.62 53.66 54.49 629,831 -0.93(-1.68%)
Apr 28, 2021 55.44 56.66 54.50 55.42 1,433,248 -0.64(-1.14%)
Apr 27, 2021 57.00 57.57 55.15 56.06 966,223 -1.13(-1.98%)
Apr 26, 2021 56.20 57.21 55.03 57.19 756,682 +2.20(+4.00%)
Apr 23, 2021 54.32 55.21 53.35 54.99 853,700 +0.72(+1.33%)
Apr 22, 2021 54.32 56.07 53.72 54.27 620,042 +0.67(+1.25%)
Apr 21, 2021 52.15 53.63 51.60 53.60 733,194 +0.95(+1.80%)
Apr 20, 2021 54.00 54.66 52.20 52.65 554,516 -1.35(-2.50%)
Apr 19, 2021 54.56 55.16 52.62 54.00 724,279 -1.22(-2.21%)
Apr 16, 2021 56.74 56.96 55.00 55.22 714,700 -1.36(-2.40%)
Apr 15, 2021 56.04 57.20 55.76 56.58 596,634 +0.83(+1.49%)
Apr 14, 2021 55.72 57.88 55.54 55.75 719,138 +0.06(+0.11%)
Apr 13, 2021 54.38 56.27 54.26 55.69 507,309 +1.79(+3.32%)
Apr 12, 2021 53.27 54.35 52.51 53.90 961,750 +0.14(+0.26%)
Apr 09, 2021 52.50 53.83 51.83 53.76 500,400 +0.25(+0.47%)
Apr 08, 2021 53.95 55.06 53.34 53.51 951,906 +0.10(+0.19%)
Apr 07, 2021 54.35 54.83 52.81 53.41 2,201,800 -1.43(-2.61%)
Apr 06, 2021 54.40 55.20 53.13 54.84 734,797 +1.36(+2.54%)
Apr 05, 2021 53.74 53.99 52.34 53.48 668,456 +0.26(+0.49%)
Apr 01, 2021 52.18 54.65 52.18 53.22 1,394,300 +1.88(+3.66%)
Mar 31, 2021 49.69 52.00 49.43 51.34 1,780,399 +2.26(+4.60%)
Mar 30, 2021 49.90 50.30 48.66 49.08 1,492,622 -0.71(-1.43%)
Mar 29, 2021 53.33 53.33 49.68 49.79 1,286,309 -3.57(-6.69%)
Mar 26, 2021 52.01 53.40 51.30 53.36 1,895,000 +1.08(+2.07%)
Mar 25, 2021 50.31 53.45 50.31 52.28 1,220,065 +0.40(+0.77%)
Mar 24, 2021 55.09 55.09 51.85 51.88 951,249 -2.78(-5.09%)
Mar 23, 2021 55.27 56.31 54.24 54.66 1,536,865 -0.47(-0.85%)
Mar 22, 2021 53.43 55.79 53.31 55.13 2,019,964 +2.15(+4.05%)
Mar 19, 2021 53.52 54.60 52.89 52.98 2,498,100 -0.31(-0.59%)
Mar 18, 2021 55.02 55.44 53.08 53.30 1,070,024 -2.86(-5.09%)
Mar 17, 2021 55.77 57.40 53.76 56.16 1,147,805 -0.56(-0.99%)
Mar 16, 2021 59.44 59.99 56.03 56.72 788,003 -1.80(-3.08%)
Mar 15, 2021 60.00 60.60 57.71 58.52 1,553,351 +0.02(+0.03%)
Mar 12, 2021 57.81 59.11 56.91 58.50 1,019,400 -1.16(-1.95%)
Mar 11, 2021 59.03 60.76 58.78 59.67 1,543,368 +3.32(+5.89%)
Mar 10, 2021 57.37 59.13 56.16 56.35 1,292,844 -0.03(-0.06%)
Mar 09, 2021 53.76 57.35 53.34 56.38 1,903,035 +4.44(+8.54%)
Mar 08, 2021 53.91 55.18 51.51 51.94 1,617,171 -1.66(-3.10%)
Mar 05, 2021 54.06 54.22 50.36 53.61 2,698,800 -0.15(-0.29%)
Mar 04, 2021 56.39 56.93 52.57 53.76 2,636,358 -3.17(-5.57%)
Mar 03, 2021 60.25 60.39 56.19 56.93 2,048,037 -3.78(-6.23%)
Mar 02, 2021 62.25 62.36 60.32 60.71 1,779,261 -1.62(-2.60%)
Mar 01, 2021 62.66 63.36 60.83 62.33 3,718,434 +1.15(+1.89%)
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.