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

Varonis Systems Inc (NQ: VRNS )

45.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Jul 01, 2014 9.680 10.17 9.643 10.10 384,843 +0.43(+4.41%)
Jun 30, 2014 9.700 9.713 9.373 9.670 535,827 +0.16(+1.65%)
Jun 27, 2014 9.127 9.587 9.000 9.513 786,465 +0.37(+4.05%)
Jun 26, 2014 8.703 9.330 8.703 9.143 502,377 +0.48(+5.50%)
Jun 25, 2014 8.437 8.720 8.090 8.667 279,726 +0.15(+1.72%)
Jun 24, 2014 8.497 8.620 8.420 8.520 395,328 +0.03(+0.35%)
Jun 23, 2014 8.643 8.665 8.350 8.490 325,023 -0.10(-1.13%)
Jun 20, 2014 8.147 8.863 8.147 8.587 1,092,888 +0.48(+5.96%)
Jun 19, 2014 7.833 8.170 7.736 8.103 206,907 +0.27(+3.40%)
Jun 18, 2014 7.957 8.107 7.703 7.837 239,829 -0.12(-1.51%)
Jun 17, 2014 8.110 8.237 7.877 7.957 340,653 -0.10(-1.24%)
Jun 16, 2014 7.683 8.083 7.477 8.057 384,069 +0.40(+5.27%)
Jun 13, 2014 7.557 7.653 7.359 7.653 113,427 +0.15(+2.00%)
Jun 12, 2014 7.623 7.972 7.427 7.503 143,427 -0.10(-1.36%)
Jun 11, 2014 7.493 7.837 7.363 7.607 164,349 +0.06(+0.80%)
Jun 10, 2014 7.637 7.743 7.404 7.547 163,983 -0.05(-0.61%)
Jun 06, 2014 7.237 7.612 7.237 7.593 428,454 +0.42(+5.86%)
Jun 05, 2014 7.183 7.321 6.877 7.173 239,817 +0.06(+0.80%)
Jun 04, 2014 7.287 7.490 6.917 7.117 265,401 -0.22(-3.04%)
Jun 03, 2014 7.813 7.987 7.315 7.340 417,927 -0.51(-6.50%)
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.