Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Varonis Systems Inc
(NQ:
VRNS
)
42.96
-0.46 (-1.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
5.683
6.297
5.683
6.273
315,981
+0.62(+10.90%)
Jan 28, 2016
5.743
5.743
5.487
5.657
364,149
-0.02(-0.29%)
Jan 27, 2016
5.877
5.893
5.623
5.673
293,187
-0.26(-4.33%)
Jan 26, 2016
6.002
6.072
5.697
5.930
394,509
+0.02(+0.28%)
Jan 25, 2016
6.080
6.080
5.807
5.913
367,593
-0.21(-3.43%)
Jan 22, 2016
5.937
6.167
5.877
6.123
375,387
+0.33(+5.76%)
Jan 21, 2016
6.003
6.051
5.713
5.790
513,966
-0.15(-2.58%)
Jan 20, 2016
5.743
6.047
5.293
5.943
1,381,416
+0.07(+1.25%)
Jan 19, 2016
6.300
6.503
5.727
5.870
479,418
-0.35(-5.58%)
Jan 15, 2016
6.333
6.217
6.217
6.217
641,700
-0.36(-5.52%)
Jan 14, 2016
6.033
6.593
5.940
6.580
540,378
+0.58(+9.67%)
Jan 13, 2016
5.877
6.083
5.833
6.000
590,631
+0.29(+5.14%)
Jan 12, 2016
5.597
5.737
5.597
5.707
504,612
+0.17(+3.07%)
Jan 11, 2016
5.480
5.587
5.273
5.537
289,317
+0.10(+1.90%)
Jan 08, 2016
5.710
5.740
5.397
5.433
509,511
-0.24(-4.23%)
Jan 07, 2016
5.950
5.987
5.642
5.673
374,604
-0.40(-6.53%)
Jan 06, 2016
5.940
6.143
5.910
6.070
384,915
+0.03(+0.55%)
Jan 05, 2016
6.067
6.210
5.957
6.037
477,885
-0.02(-0.33%)
Jan 04, 2016
6.140
6.327
5.977
6.057
587,853
-0.21(-3.35%)
Dec 31, 2015
6.363
6.267
6.267
6.267
240,600
-0.12(-1.88%)
Dec 30, 2015
6.413
6.447
6.340
6.387
231,723
-0.03(-0.42%)
Dec 29, 2015
6.417
6.493
6.263
6.413
340,500
+0.05(+0.84%)
Dec 28, 2015
6.290
6.400
6.190
6.360
367,542
+0.02(+0.37%)
Dec 24, 2015
6.207
6.337
6.337
6.337
129,900
+0.14(+2.26%)
Dec 23, 2015
6.010
6.227
5.983
6.197
212,034
+0.21(+3.57%)
Dec 22, 2015
5.777
5.987
5.768
5.983
281,634
+0.15(+2.63%)
Dec 21, 2015
5.667
5.890
5.577
5.830
372,384
+0.04(+0.75%)
Dec 18, 2015
5.683
5.830
5.547
5.787
465,906
+0.07(+1.22%)
Dec 17, 2015
5.750
5.797
5.473
5.717
376,626
-0.02(-0.29%)
Dec 16, 2015
5.663
5.783
5.613
5.733
387,516
+0.20(+3.61%)
Dec 15, 2015
5.490
5.540
5.303
5.533
353,124
+0.11(+2.09%)
Dec 14, 2015
5.473
5.493
5.223
5.420
350,361
-0.06(-1.09%)
Dec 11, 2015
5.570
5.633
5.370
5.480
401,175
-0.18(-3.24%)
Dec 10, 2015
5.507
5.763
5.333
5.663
368,067
+0.16(+2.97%)
Dec 09, 2015
5.560
5.755
5.477
5.500
255,825
-0.07(-1.20%)
Dec 08, 2015
5.440
5.630
5.320
5.567
401,271
+0.10(+1.77%)
Dec 07, 2015
5.540
5.667
5.367
5.470
326,127
-0.13(-2.32%)
Dec 04, 2015
5.617
5.687
5.500
5.600
287,430
-0.02(-0.36%)
Dec 03, 2015
5.847
5.857
5.550
5.620
214,107
-0.19(-3.21%)
Dec 02, 2015
5.913
6.047
5.767
5.807
244,542
-0.13(-2.13%)
Dec 01, 2015
5.977
5.977
5.673
5.933
324,675
-0.02(-0.28%)
Nov 30, 2015
5.810
6.005
5.500
5.950
389,808
+0.15(+2.59%)
Nov 27, 2015
5.913
6.000
5.760
5.800
120,102
-0.11(-1.86%)
Nov 25, 2015
5.897
5.910
5.910
5.910
223,800
+0.01(+0.17%)
Nov 24, 2015
5.567
5.947
5.493
5.900
696,087
+0.29(+5.17%)
Nov 23, 2015
5.623
5.667
5.477
5.610
333,834
+0.00(+0.00%)
Nov 20, 2015
5.583
5.700
5.527
5.610
508,401
+0.06(+1.14%)
Nov 19, 2015
5.487
5.563
5.380
5.547
435,534
+0.07(+1.28%)
Nov 18, 2015
5.443
5.527
5.223
5.477
311,598
+0.07(+1.36%)
Nov 17, 2015
5.510
5.510
5.263
5.403
397,383
-0.08(-1.52%)
Nov 16, 2015
5.223
5.550
5.100
5.487
679,395
+0.25(+4.84%)
Nov 13, 2015
5.370
5.532
5.153
5.233
544,842
-0.17(-3.09%)
Nov 12, 2015
5.450
5.537
5.290
5.400
419,175
-0.13(-2.41%)
Nov 11, 2015
5.520
5.638
5.337
5.533
328,227
+0.03(+0.61%)
Nov 10, 2015
5.537
5.560
5.310
5.500
527,481
-0.08(-1.43%)
Nov 09, 2015
5.660
5.726
5.397
5.580
650,142
-0.06(-1.12%)
Nov 06, 2015
5.633
6.003
5.610
5.643
1,704,501
+0.48(+9.23%)
Nov 05, 2015
5.653
5.657
5.120
5.167
818,853
-0.53(-9.25%)
Nov 04, 2015
5.720
5.990
5.510
5.693
576,333
-0.06(-0.99%)
Nov 03, 2015
5.477
5.800
5.457
5.750
333,576
+0.24(+4.42%)
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
.