Indicators

Varonis Systems Inc (NQ: VRNS )

43.13 UNCHANGED

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 (%)
Jan 31, 2022	33.97	37.28		37.26	1,662,584	+3.58(+10.63%)
Jan 28, 2022	33.14	33.68	32.11	33.68	1,246,535	+0.92(+2.81%)
Jan 27, 2022	34.21	34.86	32.49	32.76	1,266,789	-0.65(-1.95%)
Jan 26, 2022	36.44	36.44	33.15	33.41	1,400,153	-0.84(-2.45%)
Jan 25, 2022	36.20	36.83	34.12	34.25	1,355,776	-2.40(-6.55%)
Jan 24, 2022	34.41	36.82	33.45	36.65	2,114,093	+0.56(+1.55%)
Jan 21, 2022	37.11	37.67	35.95	36.09	1,602,900	-1.53(-4.07%)
Jan 20, 2022	37.09	38.72	37.09	37.62	1,292,416	+1.20(+3.29%)
Jan 19, 2022	37.21	38.24	36.10	36.42	1,158,671	-0.74(-1.99%)
Jan 18, 2022	38.05	38.96	37.07	37.16	855,087	-1.74(-4.47%)
Jan 14, 2022				38.90	0	-0.76(-1.92%)
Jan 13, 2022	42.76	42.88	39.58	39.66	1,038,902	-3.06(-7.16%)
Jan 12, 2022	43.92	44.96	42.37	42.72	741,428	-0.76(-1.75%)
Jan 11, 2022	43.06	43.94	42.54	43.48	707,434	+0.51(+1.19%)
Jan 10, 2022	43.00	43.03	40.26	42.97	1,116,723	-0.90(-2.05%)
Jan 07, 2022	42.55	45.97	42.55	43.87	1,011,320	-0.81(-1.81%)
Jan 06, 2022	42.73	45.48	42.16	44.68	1,943,100	+1.19(+2.74%)
Jan 05, 2022	45.92	46.33	43.38	43.49	912,512	-2.87(-6.19%)
Jan 04, 2022	48.72	48.92	44.88	46.36	1,020,230	-2.30(-4.73%)

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.