Indicators

Varonis Systems Inc (NQ: VRNS )

44.59 +0.82 (+1.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	49.77	49.77	48.21	48.30	603,772	-0.85(-1.73%)
May 27, 2021	49.24	49.69	48.11	49.15	782,174	+0.13(+0.27%)
May 26, 2021	48.02	49.28	48.02	49.02	887,019	+1.43(+3.00%)
May 25, 2021	47.57	48.46	47.28	47.59	588,221	+0.17(+0.36%)
May 24, 2021	47.95	48.19	46.87	47.42	606,327	+0.30(+0.64%)
May 21, 2021	48.29	48.37	47.04	47.12	710,231	-0.12(-0.25%)
May 20, 2021	46.10	47.55	45.93	47.24	954,317	+1.60(+3.51%)
May 19, 2021	43.71	45.67	43.51	45.64	920,031	+0.64(+1.42%)
May 18, 2021	44.97	46.10	44.51	45.00	956,935	+0.40(+0.90%)
May 17, 2021	45.20	45.41	43.63	44.60	879,429	-0.97(-2.13%)
May 14, 2021	44.84	45.70	44.09	45.57	1,284,871	+1.40(+3.17%)
May 13, 2021	45.94	47.14	43.83	44.17	998,873	-1.04(-2.30%)
May 12, 2021	45.99	46.72	44.84	45.21	879,404	-2.00(-4.24%)
May 11, 2021	43.45	47.50	42.74	47.21	1,390,073	+1.81(+3.99%)
May 10, 2021	47.19	47.23	45.38	45.40	804,000	-2.29(-4.80%)
May 07, 2021	48.06	48.65	47.28	47.69	1,010,873	+0.54(+1.15%)
May 06, 2021	48.32	48.35	46.17	47.15	938,198	-1.58(-3.24%)
May 05, 2021	51.16	52.15	48.49	48.73	755,092	-1.88(-3.71%)
May 04, 2021	48.50	50.91	48.08	50.61	2,356,392	-1.06(-2.05%)

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.