Indicators

Varonis Systems Inc (NQ: VRNS )

45.64 +0.64 (+1.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	40.50	40.95	39.91	40.21	2,122,518	-0.13(-0.32%)
Nov 27, 2020	40.13	41.19	40.10	40.34	435,300	+0.56(+1.41%)
Nov 25, 2020	39.26	39.86	39.12	39.78	993,900	+0.71(+1.83%)
Nov 24, 2020	39.66	40.19	38.80	39.07	776,094	-0.93(-2.32%)
Nov 23, 2020	40.83	40.98	39.28	40.00	941,355	-0.66(-1.62%)
Nov 20, 2020	40.28	41.27	40.16	40.65	1,024,200	-0.02(-0.06%)
Nov 19, 2020	39.57	40.95	39.50	40.68	518,976	+1.07(+2.70%)
Nov 18, 2020	39.69	40.40	39.30	39.61	614,655	-0.06(-0.15%)
Nov 17, 2020	38.85	39.71	38.57	39.67	684,216	+0.78(+2.01%)
Nov 16, 2020	40.10	40.27	38.39	38.88	976,677	-0.85(-2.14%)
Nov 13, 2020	39.36	40.48	39.36	39.73	578,100	+0.67(+1.72%)
Nov 12, 2020	39.55	41.00	38.89	39.06	1,121,262	-0.63(-1.59%)
Nov 11, 2020	39.44	40.62	38.96	39.69	1,112,091	+0.70(+1.80%)
Nov 10, 2020	40.45	40.62	37.89	38.99	1,447,443	-1.62(-3.98%)
Nov 09, 2020	42.63	42.72	40.57	40.61	954,675	-1.61(-3.81%)
Nov 06, 2020	41.58	42.79	41.42	42.22	643,500	+0.17(+0.40%)
Nov 05, 2020	42.56	43.78	41.81	42.05	1,150,287	+0.24(+0.58%)
Nov 04, 2020	40.01	42.28	40.01	41.81	1,050,765	+1.74(+4.35%)
Nov 03, 2020	38.96	40.28	38.84	40.07	629,532	+1.26(+3.24%)

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.