Indicators

Varonis Systems Inc (NQ: VRNS )

44.20 +0.01 (+0.01%)

Streaming Delayed Price Updated: 10:14 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	58.85	59.95	57.72	58.92	885,000	-0.96(-1.61%)
Jan 28, 2021	59.35	60.73	58.53	59.88	1,048,008	+1.52(+2.61%)
Jan 27, 2021	57.58	59.95	56.07	58.36	1,247,220	-0.39(-0.66%)
Jan 26, 2021	60.73	60.73	58.27	58.75	1,101,264	-1.58(-2.62%)
Jan 25, 2021	62.13	63.15	58.09	60.33	791,976	-1.01(-1.65%)
Jan 22, 2021	60.03	61.44	59.97	61.34	726,000	+1.24(+2.07%)
Jan 21, 2021	61.53	61.71	59.12	60.10	953,589	-0.83(-1.36%)
Jan 20, 2021	61.23	61.92	60.41	60.92	818,118	+0.84(+1.39%)
Jan 19, 2021	57.87	60.29	57.87	60.09	1,044,444	+2.48(+4.30%)
Jan 15, 2021	57.34	59.03	56.64	57.61	1,790,700	-0.15(-0.27%)
Jan 14, 2021	57.88	58.76	57.43	57.76	1,189,122	-0.24(-0.41%)
Jan 13, 2021	59.20	59.65	57.89	58.00	1,369,923	-1.34(-2.26%)
Jan 12, 2021	58.33	59.74	58.04	59.34	863,715	+1.10(+1.88%)
Jan 11, 2021	57.20	58.95	56.48	58.25	761,304	+0.44(+0.77%)
Jan 08, 2021	57.42	58.64	57.03	57.80	571,500	+0.74(+1.30%)
Jan 07, 2021	54.61	57.52	54.61	57.06	981,885	+2.40(+4.38%)
Jan 06, 2021	53.79	55.25	53.56	54.67	880,101	+0.20(+0.37%)
Jan 05, 2021	54.54	54.59	52.94	54.46	802,086	+0.66(+1.23%)

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.