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

Varonis Systems Inc (NQ: VRNS )

45.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
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.