Indicators

Varonis Systems Inc (NQ: VRNS )

43.74 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.