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

Varonis Systems Inc (NQ: VRNS )

43.62 -0.13 (-0.31%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 1, 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 30, 2024 44.51 44.84 43.45 43.75 994,823 -1.14(-2.54%)
Apr 29, 2024 45.30 45.58 44.46 44.89 833,568 -0.44(-0.97%)
Apr 26, 2024 45.43 45.80 45.20 45.33 609,115 +0.49(+1.09%)
Apr 25, 2024 44.03 45.02 43.86 44.84 592,613 -0.03(-0.07%)
Apr 24, 2024 45.17 45.62 44.58 44.87 649,976 +0.08(+0.18%)
Apr 23, 2024 44.15 45.20 44.15 44.79 633,598 +0.76(+1.73%)
Apr 22, 2024 43.79 44.38 43.21 44.03 742,673 +0.69(+1.59%)
Apr 19, 2024 43.04 43.41 42.69 43.34 778,845 +0.16(+0.37%)
Apr 18, 2024 43.74 43.85 43.00 43.18 755,752 -0.33(-0.76%)
Apr 17, 2024 44.16 44.33 43.23 43.51 703,860 -0.45(-1.02%)
Apr 16, 2024 42.77 45.27 42.57 43.96 1,729,714 +1.03(+2.40%)
Apr 15, 2024 44.72 44.87 42.79 42.93 1,156,107 -1.59(-3.57%)
Apr 12, 2024 45.19 45.38 44.14 44.52 617,405 -1.19(-2.60%)
Apr 11, 2024 45.98 46.09 45.22 45.71 930,363 +0.14(+0.31%)
Apr 10, 2024 45.65 46.36 45.38 45.57 871,716 -1.06(-2.27%)
Apr 09, 2024 47.69 47.70 46.44 46.63 919,196 -0.87(-1.83%)
Apr 08, 2024 48.12 48.13 47.31 47.50 831,097 -0.31(-0.65%)
Apr 05, 2024 46.36 48.24 46.36 47.81 1,048,691 +1.08(+2.31%)
Apr 04, 2024 47.00 47.92 46.61 46.73 1,188,669 +0.26(+0.56%)
Apr 03, 2024 45.06 46.56 44.72 46.47 1,090,435 +0.92(+2.02%)
Apr 02, 2024 45.99 46.34 45.28 45.55 1,030,568 -1.26(-2.69%)
Apr 01, 2024 47.12 47.33 46.19 46.81 933,922 -0.36(-0.76%)
Mar 28, 2024 47.20 47.63 47.62 47.17 1,285,899 -0.14(-0.30%)
Mar 27, 2024 47.28 47.31 46.41 47.31 699,646 +0.61(+1.31%)
Mar 26, 2024 47.90 47.90 46.66 46.70 1,019,892 -0.90(-1.89%)
Mar 25, 2024 48.00 48.05 47.57 47.60 502,631 -0.37(-0.77%)
Mar 22, 2024 49.21 49.21 47.90 47.97 740,143 -1.09(-2.22%)
Mar 21, 2024 49.65 49.92 49.00 49.06 946,787 -0.13(-0.26%)
Mar 20, 2024 49.02 49.79 48.56 49.19 780,572 +0.34(+0.70%)
Mar 19, 2024 48.72 48.90 47.27 48.85 1,744,044 -0.30(-0.61%)
Mar 18, 2024 49.10 49.63 48.75 49.15 898,488 +0.24(+0.49%)
Mar 15, 2024 48.57 49.15 48.39 48.91 1,803,130 -0.16(-0.33%)
Mar 14, 2024 49.92 49.99 48.38 49.07 1,128,866 -0.94(-1.88%)
Mar 13, 2024 49.65 50.78 48.78 50.01 955,265 +0.46(+0.93%)
Mar 12, 2024 49.53 49.95 49.22 49.55 811,442 -0.09(-0.18%)
Mar 11, 2024 49.41 49.93 48.58 49.64 682,160 -0.17(-0.34%)
Mar 08, 2024 50.50 51.07 49.41 49.81 733,654 -0.43(-0.86%)
Mar 07, 2024 50.01 50.59 49.48 50.24 693,764 +0.47(+0.94%)
Mar 06, 2024 49.90 50.58 48.62 49.77 1,083,409 +1.03(+2.11%)
Mar 05, 2024 49.72 49.72 48.10 48.74 1,099,917 -1.75(-3.47%)
Mar 04, 2024 51.31 52.88 50.35 50.49 1,343,807 -0.62(-1.21%)
Mar 01, 2024 50.80 51.24 50.00 51.11 777,853 +0.31(+0.61%)
Feb 29, 2024 50.74 51.24 49.99 50.80 1,051,316 +0.45(+0.89%)
Feb 28, 2024 50.43 50.66 49.92 50.35 678,627 -0.57(-1.12%)
Feb 27, 2024 50.85 51.27 49.77 50.92 1,663,853 +0.47(+0.93%)
Feb 26, 2024 48.95 51.49 48.78 50.45 1,329,416 +1.44(+2.94%)
Feb 23, 2024 49.21 49.57 48.66 49.01 1,090,714 -0.01(-0.02%)
Feb 22, 2024 47.82 49.26 47.82 49.02 1,707,145 +1.93(+4.10%)
Feb 21, 2024 46.28 47.35 45.45 47.09 1,559,910 -1.16(-2.40%)
Feb 20, 2024 49.00 49.09 47.90 48.25 928,617 -1.24(-2.51%)
Feb 16, 2024 49.75 49.75 48.66 49.49 888,577 -0.45(-0.90%)
Feb 15, 2024 50.36 50.36 49.58 49.94 822,843 +0.02(+0.04%)
Feb 14, 2024 49.14 50.42 48.76 49.92 1,258,810 +1.53(+3.16%)
Feb 13, 2024 48.47 49.53 47.74 48.39 1,962,526 -1.57(-3.14%)
Feb 12, 2024 51.69 51.83 49.70 49.96 1,448,314 -2.02(-3.89%)
Feb 09, 2024 51.05 52.30 50.84 51.98 1,454,678 +1.29(+2.54%)
Feb 08, 2024 48.27 51.24 47.63 50.69 2,539,534 +2.24(+4.62%)
Feb 07, 2024 49.13 49.70 48.13 48.45 1,569,611 -0.15(-0.31%)
Feb 06, 2024 50.14 50.60 47.41 48.60 5,146,537 +3.06(+6.72%)
Feb 05, 2024 45.25 45.86 44.76 45.54 2,575,692 +0.13(+0.29%)
Feb 02, 2024 45.46 45.90 45.15 45.41 1,021,815 -0.41(-0.89%)
Feb 01, 2024 45.07 46.27 44.92 45.82 1,872,217 +0.94(+2.09%)
Jan 31, 2024 45.68 46.12 44.66 44.88 1,278,332 -1.55(-3.34%)
Jan 30, 2024 46.19 46.74 45.90 46.43 1,308,607 +0.41(+0.89%)
Jan 29, 2024 45.24 46.15 45.11 46.02 1,178,336 +0.78(+1.72%)
Jan 26, 2024 45.71 45.91 45.00 45.24 1,556,761 -0.28(-0.62%)
Jan 25, 2024 45.97 46.43 45.17 45.52 2,884,276 +0.29(+0.64%)
Jan 24, 2024 45.93 45.95 45.16 45.23 1,115,287 +0.00(+0.00%)
Jan 23, 2024 45.72 45.80 44.51 45.23 921,356 -0.22(-0.48%)
Jan 22, 2024 45.62 45.94 45.05 45.45 1,448,419 +0.85(+1.91%)
Jan 19, 2024 44.75 44.92 43.94 44.60 1,366,514 +0.19(+0.43%)
Jan 18, 2024 45.15 45.66 43.98 44.41 1,181,107 -0.95(-2.09%)
Jan 17, 2024 45.39 45.68 44.44 45.36 791,545 -0.57(-1.24%)
Jan 16, 2024 46.26 46.67 45.67 45.93 976,999 -0.61(-1.31%)
Jan 12, 2024 47.14 47.29 46.15 46.54 746,833 -0.15(-0.32%)
Jan 11, 2024 45.27 46.73 45.15 46.69 1,351,658 +1.30(+2.86%)
Jan 10, 2024 45.07 45.46 44.40 45.39 1,062,080 +0.62(+1.38%)
Jan 09, 2024 43.22 45.19 43.09 44.77 979,759 +1.03(+2.35%)
Jan 08, 2024 42.78 43.94 42.40 43.74 983,350 +1.22(+2.87%)
Jan 05, 2024 42.60 42.99 42.26 42.52 883,310 -0.24(-0.56%)
Jan 04, 2024 43.63 43.99 42.60 42.76 1,311,392 -0.23(-0.54%)
Jan 03, 2024 44.20 44.49 42.87 42.99 949,482 -1.53(-3.44%)
Jan 02, 2024 44.67 44.78 43.43 44.52 1,211,812 -0.76(-1.68%)
Dec 29, 2023 45.57 45.70 45.00 45.28 692,341 -0.38(-0.83%)
Dec 28, 2023 45.40 45.81 45.12 45.66 416,390 +0.25(+0.55%)
Dec 27, 2023 45.35 45.59 44.90 45.41 610,931 -0.02(-0.04%)
Dec 26, 2023 45.23 45.56 44.89 45.43 414,377 +0.34(+0.75%)
Dec 22, 2023 45.45 45.48 44.84 45.09 686,301 +0.05(+0.11%)
Dec 21, 2023 45.01 45.28 44.45 45.04 959,147 +0.40(+0.90%)
Dec 20, 2023 45.26 45.67 44.63 44.64 801,786 -0.82(-1.80%)
Dec 19, 2023 45.52 45.64 45.09 45.46 938,207 +0.15(+0.33%)
Dec 18, 2023 44.58 45.55 44.44 45.31 1,013,381 +1.05(+2.37%)
Dec 15, 2023 45.08 45.35 44.23 44.26 2,913,383 -0.05(-0.11%)
Dec 14, 2023 44.92 45.22 43.77 44.31 1,604,229 -0.16(-0.36%)
Dec 13, 2023 44.60 45.09 43.85 44.47 1,096,375 -0.09(-0.20%)
Dec 12, 2023 44.18 45.04 43.99 44.56 1,617,212 +0.32(+0.72%)
Dec 11, 2023 43.71 44.43 43.34 44.24 1,379,378 +0.62(+1.42%)
Dec 08, 2023 43.34 43.67 43.00 43.62 1,017,218 +0.12(+0.28%)
Dec 07, 2023 43.46 43.74 42.85 43.50 1,065,038 -0.04(-0.09%)
Dec 06, 2023 44.69 45.03 43.52 43.54 1,553,511 -0.88(-1.98%)
Dec 05, 2023 43.62 44.57 43.58 44.42 1,323,796 +0.42(+0.95%)
Dec 04, 2023 42.98 44.06 42.61 44.00 1,895,271 +0.92(+2.14%)
Dec 01, 2023 41.80 43.38 41.29 43.08 2,146,013 +1.19(+2.84%)
Nov 30, 2023 41.50 41.96 40.48 41.89 2,401,931 +0.42(+1.01%)
Nov 29, 2023 40.84 41.49 40.84 41.47 2,564,820 +1.19(+2.95%)
Nov 28, 2023 40.24 40.64 40.10 40.28 1,027,126 -0.07(-0.17%)
Nov 27, 2023 39.67 40.64 39.67 40.35 1,674,565 +0.38(+0.95%)
Nov 24, 2023 39.72 40.00 39.56 39.97 431,187 +0.43(+1.09%)
Nov 22, 2023 39.73 40.08 39.31 39.54 885,148 +0.05(+0.13%)
Nov 21, 2023 38.85 39.53 38.62 39.49 1,318,085 +0.28(+0.71%)
Nov 20, 2023 38.68 39.49 38.46 39.21 1,771,457 +0.55(+1.42%)
Nov 17, 2023 37.77 38.92 36.87 38.66 1,426,714 +0.79(+2.09%)
Nov 16, 2023 38.00 38.12 37.49 37.87 1,486,178 -0.18(-0.47%)
Nov 15, 2023 38.00 38.47 37.73 38.05 1,361,458 +0.12(+0.32%)
Nov 14, 2023 37.09 37.94 36.67 37.93 1,464,131 +2.05(+5.71%)
Nov 13, 2023 35.23 35.94 34.95 35.88 756,899 +0.32(+0.90%)
Nov 10, 2023 35.36 35.86 35.11 35.56 1,250,411 +0.25(+0.71%)
Nov 09, 2023 35.56 35.83 35.09 35.31 1,025,827 -0.05(-0.14%)
Nov 08, 2023 35.26 35.38 34.66 35.36 1,315,732 +0.10(+0.28%)
Nov 07, 2023 34.38 35.44 34.17 35.26 1,555,564 +1.29(+3.80%)
Nov 06, 2023 34.26 34.45 33.54 33.97 1,036,851 -0.42(-1.22%)
Nov 03, 2023 33.50 34.64 33.23 34.39 1,342,904 +1.05(+3.15%)
Nov 02, 2023 33.00 33.50 32.26 33.34 1,429,057 -0.23(-0.69%)
Nov 01, 2023 33.64 34.06 33.14 33.57 1,181,482 -0.07(-0.21%)
Oct 31, 2023 32.98 34.61 31.56 33.64 3,188,058 +2.14(+6.79%)
Oct 30, 2023 31.76 31.88 31.03 31.50 1,553,713 -0.01(-0.03%)
Oct 27, 2023 31.63 31.64 31.14 31.51 1,218,464 +0.42(+1.35%)
Oct 26, 2023 31.46 31.83 30.89 31.09 865,086 -0.29(-0.92%)
Oct 25, 2023 32.43 32.66 31.16 31.38 998,604 -1.16(-3.56%)
Oct 24, 2023 32.34 32.70 32.01 32.54 725,211 +0.66(+2.07%)
Oct 23, 2023 32.03 32.23 31.39 31.88 877,713 -0.34(-1.06%)
Oct 20, 2023 33.00 33.00 31.81 32.22 1,150,834 -0.78(-2.36%)
Oct 19, 2023 33.17 33.53 32.72 33.00 791,793 -0.03(-0.09%)
Oct 18, 2023 33.80 34.17 32.90 33.03 1,203,596 -0.82(-2.42%)
Oct 17, 2023 32.68 33.95 32.63 33.85 2,043,377 +1.22(+3.74%)
Oct 16, 2023 32.03 33.04 32.12 32.63 2,342,233 +2.05(+6.70%)
Oct 13, 2023 31.09 31.09 30.07 30.58 1,179,071 +0.54(+1.80%)
Oct 12, 2023 30.46 30.51 29.75 30.04 637,073 -0.39(-1.28%)
Oct 11, 2023 30.44 30.66 30.13 30.43 503,792 +0.11(+0.36%)
Oct 10, 2023 30.56 30.96 30.30 30.32 741,973 -0.44(-1.43%)
Oct 09, 2023 30.55 30.89 30.10 30.76 505,712 -0.19(-0.61%)
Oct 06, 2023 29.65 30.97 29.65 30.95 579,566 +1.00(+3.34%)
Oct 05, 2023 29.92 30.14 29.60 29.95 665,826 -0.05(-0.17%)
Oct 04, 2023 29.92 30.46 29.91 30.00 396,550 +0.18(+0.60%)
Oct 03, 2023 30.00 30.25 29.47 29.82 480,859 -0.53(-1.75%)
Oct 02, 2023 30.43 30.61 30.15 30.35 571,007 -0.19(-0.62%)
Sep 29, 2023 30.82 31.06 30.48 30.54 607,005 +0.04(+0.13%)
Sep 28, 2023 30.02 30.66 29.80 30.50 605,077 +0.32(+1.06%)
Sep 27, 2023 29.94 30.45 29.91 30.18 497,465 +0.28(+0.94%)
Sep 26, 2023 30.12 30.45 29.63 29.90 497,418 -0.44(-1.45%)
Sep 25, 2023 30.32 30.61 30.23 30.34 626,865 -0.20(-0.65%)
Sep 22, 2023 30.56 30.93 30.45 30.54 592,895 +0.14(+0.46%)
Sep 21, 2023 31.56 31.56 30.25 30.40 643,888 -1.21(-3.83%)
Sep 20, 2023 31.48 32.28 31.26 31.61 660,542 +0.21(+0.67%)
Sep 19, 2023 31.44 31.57 30.90 31.40 441,435 -0.16(-0.51%)
Sep 18, 2023 30.79 31.78 30.66 31.56 504,394 +0.71(+2.30%)
Sep 15, 2023 31.46 31.46 30.78 30.85 1,871,362 -0.73(-2.31%)
Sep 14, 2023 31.25 31.70 31.16 31.58 698,480 +0.49(+1.58%)
Sep 13, 2023 31.07 31.18 30.82 31.09 624,880 +0.01(+0.03%)
Sep 12, 2023 31.19 31.46 30.99 31.08 416,424 -0.49(-1.55%)
Sep 11, 2023 30.76 31.72 30.76 31.57 635,770 +1.01(+3.30%)
Sep 08, 2023 30.99 31.11 30.34 30.56 686,890 -0.43(-1.39%)
Sep 07, 2023 31.32 31.41 30.98 30.99 581,789 -0.65(-2.05%)
Sep 06, 2023 32.02 32.08 31.49 31.64 683,171 -0.43(-1.34%)
Sep 05, 2023 31.88 32.38 31.72 32.07 820,156 -0.17(-0.53%)
Sep 01, 2023 32.03 32.50 32.00 32.24 863,501 +0.31(+0.97%)
Aug 31, 2023 32.00 32.64 31.91 31.93 1,124,830 +0.07(+0.22%)
Aug 30, 2023 31.51 31.90 31.46 31.86 662,445 +0.21(+0.66%)
Aug 29, 2023 31.18 31.88 30.94 31.65 696,637 +0.38(+1.22%)
Aug 28, 2023 31.00 31.58 30.78 31.27 840,236 +0.33(+1.07%)
Aug 25, 2023 29.74 31.13 29.67 30.94 1,247,626 +1.28(+4.32%)
Aug 24, 2023 30.14 30.27 29.65 29.66 421,414 -0.57(-1.89%)
Aug 23, 2023 29.68 30.47 29.50 30.23 502,181 +0.55(+1.85%)
Aug 22, 2023 29.81 29.86 29.45 29.68 443,935 -0.05(-0.17%)
Aug 21, 2023 29.87 30.17 29.55 29.73 385,194 -0.04(-0.13%)
Aug 18, 2023 29.25 29.95 29.25 29.77 499,476 +0.08(+0.27%)
Aug 17, 2023 30.32 30.32 29.50 29.69 704,712 -0.62(-2.05%)
Aug 16, 2023 30.39 30.72 30.25 30.31 608,468 -0.28(-0.92%)
Aug 15, 2023 30.34 31.09 30.34 30.59 720,398 -0.01(-0.03%)
Aug 14, 2023 30.39 30.76 30.26 30.60 926,753 +0.03(+0.10%)
Aug 11, 2023 30.73 30.90 30.47 30.57 625,291 -0.31(-1.00%)
Aug 10, 2023 30.76 31.16 30.36 30.88 1,068,829 +0.35(+1.15%)
Aug 09, 2023 30.73 31.15 30.43 30.53 1,019,467 -0.26(-0.84%)
Aug 08, 2023 30.06 30.86 29.41 30.79 1,068,609 +0.39(+1.28%)
Aug 07, 2023 29.79 30.40 29.10 30.40 729,863 +0.61(+2.05%)
Aug 04, 2023 30.14 30.67 29.65 29.79 926,563 -0.47(-1.55%)
Aug 03, 2023 30.55 30.98 29.85 30.26 1,044,346 -0.29(-0.95%)
Aug 02, 2023 31.59 31.77 30.39 30.55 1,655,720 -1.36(-4.26%)
Aug 01, 2023 32.52 32.55 29.80 31.91 3,605,379 +3.21(+11.18%)
Jul 31, 2023 28.15 28.85 28.15 28.70 1,243,166 +0.67(+2.39%)
Jul 28, 2023 28.28 28.33 27.37 28.03 911,615 +0.03(+0.11%)
Jul 27, 2023 27.81 28.48 27.42 28.00 2,283,017 +0.58(+2.12%)
Jul 26, 2023 26.85 27.51 26.84 27.42 634,421 +0.51(+1.90%)
Jul 25, 2023 26.30 27.14 26.30 26.91 615,581 +0.56(+2.13%)
Jul 24, 2023 26.41 26.52 25.96 26.35 325,132 -0.06(-0.23%)
Jul 21, 2023 26.64 26.91 26.37 26.41 639,458 +0.04(+0.15%)
Jul 20, 2023 26.64 26.81 26.32 26.37 651,209 -0.51(-1.90%)
Jul 19, 2023 27.00 27.77 26.67 26.88 633,545 +0.08(+0.30%)
Jul 18, 2023 26.34 26.88 26.22 26.80 530,110 +0.41(+1.55%)
Jul 17, 2023 26.38 26.97 26.24 26.39 601,152 +0.07(+0.27%)
Jul 14, 2023 26.76 26.86 26.27 26.32 420,101 -0.47(-1.75%)
Jul 13, 2023 26.13 26.85 26.09 26.79 681,900 +0.79(+3.04%)
Jul 12, 2023 27.03 27.03 25.92 26.00 625,415 -0.45(-1.70%)
Jul 11, 2023 27.00 27.01 26.03 26.45 791,540 -0.56(-2.07%)
Jul 10, 2023 26.11 27.02 25.93 27.01 557,203 +0.79(+3.01%)
Jul 07, 2023 26.22 26.82 26.14 26.22 756,746 +0.09(+0.34%)
Jul 06, 2023 26.24 26.29 25.55 26.13 830,677 -0.56(-2.10%)
Jul 05, 2023 26.28 26.82 26.18 26.69 771,557 +0.23(+0.87%)
Jul 03, 2023 26.59 26.83 26.26 26.46 461,847 -0.19(-0.71%)
Jun 30, 2023 26.71 26.78 25.65 26.65 1,039,171 +0.12(+0.45%)
Jun 29, 2023 25.84 26.55 25.84 26.53 884,869 +0.73(+2.83%)
Jun 28, 2023 25.11 25.82 25.02 25.80 785,940 +0.61(+2.42%)
Jun 27, 2023 24.88 25.24 24.69 25.19 736,647 +0.48(+1.94%)
Jun 26, 2023 24.87 25.21 24.66 24.71 721,726 -0.29(-1.16%)
Jun 23, 2023 25.11 25.37 24.89 25.00 971,391 -0.54(-2.11%)
Jun 22, 2023 25.36 25.71 25.02 25.54 711,541 -0.06(-0.23%)
Jun 21, 2023 25.92 26.11 25.20 25.60 682,746 -0.54(-2.07%)
Jun 20, 2023 26.25 26.37 25.92 26.14 588,515 -0.34(-1.28%)
Jun 16, 2023 27.48 27.49 26.20 26.48 1,471,511 -0.65(-2.40%)
Jun 15, 2023 26.06 27.39 25.81 27.13 1,154,328 +3.94(+16.99%)
May 08, 2023 23.29 23.38 22.87 23.19 825,977 +0.16(+0.69%)
May 05, 2023 22.75 23.34 22.75 23.03 1,306,451 +0.59(+2.63%)
May 04, 2023 23.12 23.27 22.35 22.44 1,261,731 -0.53(-2.31%)
May 03, 2023 23.24 23.41 22.55 22.97 1,642,697 -0.28(-1.20%)
May 02, 2023 22.77 24.15 22.34 23.25 3,060,800 +0.02(+0.09%)
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.