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

Varonis Systems Inc (NQ: VRNS )

43.13 -0.36 (-0.83%)
Streaming Delayed Price Updated: 4:00 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 (%)
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.