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

Varonis Systems Inc (NQ: VRNS )

43.49 -1.08 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 30, 2014 7.300 7.333 7.013 7.033 198,372 -0.22(-2.99%)
Sep 29, 2014 7.267 7.427 7.133 7.250 430,950 -0.15(-1.98%)
Sep 26, 2014 7.483 7.657 7.290 7.397 263,439 -0.04(-0.54%)
Sep 25, 2014 7.503 7.547 7.323 7.437 172,716 -0.22(-2.87%)
Sep 24, 2014 7.080 7.683 7.013 7.657 498,771 +0.54(+7.64%)
Sep 23, 2014 7.133 7.247 7.043 7.113 150,819 -0.10(-1.34%)
Sep 22, 2014 7.267 7.267 6.974 7.210 259,581 -0.07(-1.01%)
Sep 19, 2014 7.560 7.560 7.033 7.283 656,700 -0.23(-3.06%)
Sep 18, 2014 7.676 7.733 7.463 7.513 196,494 -0.12(-1.53%)
Sep 17, 2014 7.600 7.790 7.410 7.630 399,561 +0.05(+0.68%)
Sep 16, 2014 7.750 7.860 7.483 7.578 335,907 -0.22(-2.84%)
Sep 15, 2014 7.933 7.980 7.673 7.800 357,432 -0.12(-1.47%)
Sep 12, 2014 7.747 7.980 7.547 7.917 323,571 +0.14(+1.84%)
Sep 11, 2014 8.080 8.080 7.667 7.773 387,972 -0.27(-3.40%)
Sep 10, 2014 7.837 8.077 7.707 8.047 422,871 +0.24(+3.05%)
Sep 09, 2014 7.820 7.913 7.667 7.808 458,247 -0.03(-0.32%)
Sep 08, 2014 7.670 7.929 7.617 7.833 361,284 +0.12(+1.56%)
Sep 05, 2014 7.723 7.757 7.547 7.713 280,581 -0.04(-0.52%)
Sep 04, 2014 8.013 8.199 7.733 7.753 353,877 -0.20(-2.47%)
Sep 03, 2014 8.080 8.210 7.907 7.950 446,730 -0.09(-1.08%)
Sep 02, 2014 7.990 8.167 7.700 8.037 760,584 +0.10(+1.30%)
Aug 29, 2014 7.477 7.933 7.933 7.933 760,500 +0.52(+6.97%)
Aug 28, 2014 7.367 7.460 7.157 7.417 389,157 +0.04(+0.54%)
Aug 27, 2014 6.860 7.490 6.760 7.377 1,377,924 +0.53(+7.79%)
Aug 26, 2014 6.790 6.867 6.720 6.843 709,374 +0.04(+0.66%)
Aug 25, 2014 6.813 6.907 6.673 6.798 358,647 +0.04(+0.62%)
Aug 22, 2014 6.650 6.867 6.650 6.757 351,669 +0.08(+1.20%)
Aug 21, 2014 6.873 6.963 6.635 6.677 473,835 -0.24(-3.47%)
Aug 20, 2014 6.687 6.963 6.650 6.917 552,801 +0.17(+2.57%)
Aug 19, 2014 6.613 7.200 6.457 6.743 875,574 +0.28(+4.28%)
Aug 18, 2014 6.583 6.583 6.420 6.467 439,422 -0.01(-0.21%)
Aug 15, 2014 6.580 6.580 6.403 6.480 673,752 -0.01(-0.21%)
Aug 14, 2014 6.803 6.930 6.433 6.493 1,021,053 -0.32(-4.70%)
Aug 13, 2014 6.943 7.127 6.780 6.813 585,048 -0.10(-1.45%)
Aug 12, 2014 7.167 7.337 6.777 6.913 557,049 -0.30(-4.20%)
Aug 11, 2014 7.127 7.433 7.040 7.217 389,484 +0.16(+2.22%)
Aug 08, 2014 7.047 7.163 6.940 7.060 325,698 +0.06(+0.86%)
Aug 07, 2014 7.280 7.383 6.953 7.000 426,099 -0.22(-3.00%)
Aug 06, 2014 7.530 7.627 7.200 7.217 463,248 -0.38(-5.04%)
Aug 05, 2014 7.423 8.097 6.990 7.600 1,097,538 +0.05(+0.66%)
Aug 04, 2014 7.083 7.580 7.083 7.550 844,647 +0.50(+7.14%)
Aug 01, 2014 7.027 7.247 6.917 7.047 472,281 +0.02(+0.28%)
Jul 31, 2014 7.373 7.450 6.857 7.027 575,169 -0.52(-6.85%)
Jul 30, 2014 7.200 7.580 7.023 7.543 691,902 +0.49(+6.90%)
Jul 29, 2014 7.117 7.370 6.930 7.057 511,968 -0.03(-0.42%)
Jul 28, 2014 7.267 7.333 6.903 7.087 348,303 -0.13(-1.76%)
Jul 25, 2014 6.893 7.280 6.780 7.213 458,499 +0.32(+4.64%)
Jul 24, 2014 7.070 7.130 6.833 6.893 560,058 -0.20(-2.82%)
Jul 23, 2014 7.430 7.430 7.057 7.093 422,025 -0.22(-3.01%)
Jul 22, 2014 7.603 7.637 7.203 7.313 672,000 -0.22(-2.96%)
Jul 21, 2014 7.500 7.736 7.245 7.537 577,818 -0.03(-0.44%)
Jul 18, 2014 7.143 7.600 7.067 7.570 432,948 +0.42(+5.92%)
Jul 17, 2014 7.303 7.430 7.107 7.147 260,574 -0.26(-3.55%)
Jul 16, 2014 7.653 7.817 7.322 7.410 264,723 -0.20(-2.63%)
Jul 15, 2014 7.987 8.163 7.543 7.610 279,978 -0.37(-4.64%)
Jul 14, 2014 8.377 8.583 7.935 7.980 383,535 -0.24(-2.96%)
Jul 11, 2014 8.287 8.363 8.053 8.223 214,068 -0.03(-0.32%)
Jul 10, 2014 8.310 8.507 7.937 8.250 299,517 -0.26(-3.02%)
Jul 09, 2014 8.913 9.157 8.447 8.507 268,398 -0.38(-4.28%)
Jul 08, 2014 9.687 9.687 8.800 8.887 540,654 -0.87(-8.89%)
Jul 07, 2014 10.19 10.24 9.547 9.753 349,797 -0.54(-5.25%)
Jul 03, 2014 10.23 10.29 10.29 10.29 208,500 +0.10(+0.98%)
Jul 02, 2014 10.05 10.51 10.00 10.19 459,303 +0.10(+0.96%)
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.