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

Varonis Systems Inc (NQ: VRNS )

44.51 -0.68 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 29, 2016 6.500 6.517 6.293 6.383 253,254 -0.14(-2.20%)
Apr 28, 2016 6.560 6.800 6.500 6.527 406,398 -0.05(-0.81%)
Apr 27, 2016 6.547 6.637 6.277 6.580 330,225 +0.07(+1.13%)
Apr 26, 2016 6.530 6.627 6.430 6.507 443,439 +0.01(+0.15%)
Apr 25, 2016 6.540 6.630 6.413 6.497 227,034 -0.05(-0.76%)
Apr 22, 2016 6.453 6.603 6.453 6.547 171,414 +0.08(+1.29%)
Apr 21, 2016 6.473 6.557 6.393 6.463 298,410 +0.04(+0.67%)
Apr 20, 2016 6.427 6.500 6.390 6.420 111,894 -0.02(-0.26%)
Apr 19, 2016 6.623 6.637 6.377 6.437 181,911 -0.14(-2.13%)
Apr 18, 2016 6.487 6.648 6.483 6.577 250,188 +0.03(+0.51%)
Apr 15, 2016 6.313 6.573 6.240 6.543 383,973 +0.20(+3.21%)
Apr 14, 2016 6.233 6.383 6.173 6.340 570,690 +0.11(+1.82%)
Apr 13, 2016 5.947 6.250 5.907 6.227 299,634 +0.32(+5.48%)
Apr 12, 2016 5.887 6.007 5.697 5.903 489,579 -0.01(-0.17%)
Apr 11, 2016 5.970 6.057 5.883 5.913 397,584 +0.05(+0.91%)
Apr 08, 2016 5.983 6.013 5.783 5.860 295,800 -0.05(-0.85%)
Apr 07, 2016 5.960 5.960 5.850 5.910 423,303 -0.12(-2.04%)
Apr 06, 2016 5.930 6.073 5.840 6.033 323,148 +0.08(+1.34%)
Apr 05, 2016 6.073 6.097 5.923 5.953 381,768 -0.17(-2.78%)
Apr 04, 2016 6.073 6.203 5.923 6.123 576,498 +0.02(+0.27%)
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.