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

Varonis Systems Inc (NQ: VRNS )

43.15 -0.34 (-0.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Dec 31, 2015 6.363 6.267 6.267 6.267 240,600 -0.12(-1.88%)
Dec 30, 2015 6.413 6.447 6.340 6.387 231,723 -0.03(-0.42%)
Dec 29, 2015 6.417 6.493 6.263 6.413 340,500 +0.05(+0.84%)
Dec 28, 2015 6.290 6.400 6.190 6.360 367,542 +0.02(+0.37%)
Dec 24, 2015 6.207 6.337 6.337 6.337 129,900 +0.14(+2.26%)
Dec 23, 2015 6.010 6.227 5.983 6.197 212,034 +0.21(+3.57%)
Dec 22, 2015 5.777 5.987 5.768 5.983 281,634 +0.15(+2.63%)
Dec 21, 2015 5.667 5.890 5.577 5.830 372,384 +0.04(+0.75%)
Dec 18, 2015 5.683 5.830 5.547 5.787 465,906 +0.07(+1.22%)
Dec 17, 2015 5.750 5.797 5.473 5.717 376,626 -0.02(-0.29%)
Dec 16, 2015 5.663 5.783 5.613 5.733 387,516 +0.20(+3.61%)
Dec 15, 2015 5.490 5.540 5.303 5.533 353,124 +0.11(+2.09%)
Dec 14, 2015 5.473 5.493 5.223 5.420 350,361 -0.06(-1.09%)
Dec 11, 2015 5.570 5.633 5.370 5.480 401,175 -0.18(-3.24%)
Dec 10, 2015 5.507 5.763 5.333 5.663 368,067 +0.16(+2.97%)
Dec 09, 2015 5.560 5.755 5.477 5.500 255,825 -0.07(-1.20%)
Dec 08, 2015 5.440 5.630 5.320 5.567 401,271 +0.10(+1.77%)
Dec 07, 2015 5.540 5.667 5.367 5.470 326,127 -0.13(-2.32%)
Dec 04, 2015 5.617 5.687 5.500 5.600 287,430 -0.02(-0.36%)
Dec 03, 2015 5.847 5.857 5.550 5.620 214,107 -0.19(-3.21%)
Dec 02, 2015 5.913 6.047 5.767 5.807 244,542 -0.13(-2.13%)
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.