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 (%)
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%)

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.