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

Varonis Systems Inc (NQ: VRNS )

45.33 +0.49 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2016 10.07 10.07 9.717 9.733 729,015 -0.25(-2.50%)
Nov 29, 2016 10.13 10.18 9.925 9.983 1,640,793 -0.18(-1.80%)
Nov 28, 2016 10.23 10.25 10.10 10.17 450,753 -0.07(-0.65%)
Nov 25, 2016 10.22 10.30 10.17 10.23 416,928 +0.00(+0.00%)
Nov 23, 2016 10.23 10.23 10.23 0 -0.13(-1.29%)
Nov 22, 2016 10.23 10.37 10.07 10.37 1,002,477 +0.07(+0.65%)
Nov 21, 2016 10.28 10.32 10.23 10.30 498,729 -0.02(-0.16%)
Nov 18, 2016 10.27 10.32 10.22 10.32 293,532 +0.05(+0.49%)
Nov 17, 2016 10.23 10.32 10.17 10.27 995,028 +0.03(+0.33%)
Nov 16, 2016 10.22 10.30 10.22 10.23 415,431 -0.05(-0.49%)
Nov 15, 2016 10.27 10.35 10.27 10.28 1,223,499 -0.03(-0.32%)
Nov 14, 2016 10.33 10.50 10.12 10.32 1,711,758 +0.02(+0.16%)
Nov 11, 2016 9.967 10.50 9.733 10.30 1,962,600 +0.30(+3.00%)
Nov 10, 2016 9.967 10.08 9.833 10.00 1,254,732 +0.13(+1.35%)
Nov 09, 2016 9.617 10.12 9.300 9.867 1,071,699 +0.07(+0.68%)
Nov 08, 2016 9.783 9.933 9.000 9.800 1,366,038 +0.07(+0.68%)
Nov 07, 2016 8.967 10.45 8.667 9.733 3,901,674 +0.12(+1.21%)
Nov 04, 2016 9.917 9.933 9.367 9.617 1,877,016 +0.00(+0.00%)
Nov 03, 2016 9.433 9.675 8.150 9.617 503,241 +0.18(+1.94%)
Nov 02, 2016 9.467 9.567 9.367 9.433 240,717 -0.10(-1.05%)
Nov 01, 2016 9.533 9.667 9.417 9.533 173,667 +0.02(+0.18%)
Oct 31, 2016 9.467 9.583 9.417 9.517 276,291 +0.13(+1.42%)
Oct 28, 2016 9.417 9.617 9.350 9.383 120,459 +0.00(+0.00%)
Oct 27, 2016 9.450 9.633 9.383 9.383 124,035 -0.08(-0.88%)
Oct 26, 2016 9.450 9.600 9.375 9.467 178,554 -0.07(-0.70%)
Oct 25, 2016 9.500 9.650 9.383 9.533 229,395 -0.02(-0.17%)
Oct 24, 2016 9.650 9.700 9.317 9.550 146,136 -0.02(-0.17%)
Oct 21, 2016 9.467 9.700 9.233 9.567 265,044 +0.07(+0.70%)
Oct 20, 2016 9.500 9.567 9.333 9.500 192,930 -0.03(-0.35%)
Oct 19, 2016 9.483 9.800 9.417 9.533 148,560 +0.02(+0.18%)
Oct 18, 2016 9.650 9.650 9.500 9.517 146,334 +0.00(+0.00%)
Oct 17, 2016 9.617 9.617 9.500 9.517 101,415 -0.11(-1.18%)
Oct 14, 2016 9.683 10.07 9.547 9.630 180,222 -0.06(-0.65%)
Oct 13, 2016 9.503 9.733 9.285 9.693 207,597 +0.11(+1.18%)
Oct 12, 2016 9.680 9.680 9.380 9.580 333,771 -0.13(-1.30%)
Oct 11, 2016 10.03 10.03 9.567 9.707 267,039 -0.39(-3.83%)
Oct 10, 2016 10.14 10.30 10.04 10.09 368,391 +0.12(+1.17%)
Oct 07, 2016 9.897 10.00 9.847 9.977 203,553 +0.07(+0.67%)
Oct 06, 2016 10.05 10.06 9.793 9.910 238,635 -0.15(-1.46%)
Oct 05, 2016 9.957 10.07 9.917 10.06 235,155 +0.08(+0.80%)
Oct 04, 2016 10.04 10.04 9.847 9.977 250,308 -0.06(-0.60%)
Oct 03, 2016 9.953 10.18 9.940 10.04 187,686 +0.00(+0.03%)
Sep 30, 2016 9.870 10.10 9.845 10.03 251,820 +0.17(+1.72%)
Sep 29, 2016 10.03 10.03 9.787 9.863 168,279 -0.17(-1.73%)
Sep 28, 2016 10.02 10.04 9.953 10.04 179,100 +0.03(+0.33%)
Sep 27, 2016 9.950 10.03 9.883 10.00 206,037 +0.05(+0.50%)
Sep 26, 2016 9.917 10.00 9.847 9.953 125,796 -0.03(-0.30%)
Sep 23, 2016 10.07 10.14 9.947 9.983 223,623 -0.13(-1.29%)
Sep 22, 2016 10.21 10.21 9.997 10.11 303,528 +0.03(+0.30%)
Sep 21, 2016 9.843 10.17 9.840 10.08 442,224 +0.25(+2.54%)
Sep 20, 2016 9.927 9.927 9.710 9.833 229,866 -0.04(-0.41%)
Sep 19, 2016 9.757 9.930 9.747 9.873 377,196 +0.14(+1.47%)
Sep 16, 2016 9.690 9.803 9.570 9.730 585,147 +0.06(+0.62%)
Sep 15, 2016 9.557 9.727 9.557 9.670 252,993 +0.10(+1.08%)
Sep 14, 2016 9.440 9.660 9.350 9.567 356,184 +0.13(+1.34%)
Sep 13, 2016 9.523 9.587 9.373 9.440 310,044 -0.19(-2.01%)
Sep 12, 2016 9.520 9.670 9.423 9.633 448,638 +0.02(+0.21%)
Sep 09, 2016 9.963 9.967 9.613 9.613 474,327 -0.42(-4.19%)
Sep 08, 2016 10.00 10.07 9.980 10.03 461,265 -0.02(-0.23%)
Sep 07, 2016 10.00 10.07 9.940 10.06 365,370 +0.06(+0.60%)
Sep 06, 2016 10.01 10.10 9.967 9.997 471,696 -0.07(-0.73%)
Sep 02, 2016 9.897 10.07 10.07 10.07 547,200 +0.16(+1.58%)
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.