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
)
42.52
-0.44 (-1.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2016
9.467
9.583
9.417
9.517
276,291
+0.13(+1.42%)
Oct 28, 2016
9.417
9.617
9.350
9.383
120,459
+0.00(+0.00%)
Oct 27, 2016
9.450
9.633
9.383
9.383
124,035
-0.08(-0.88%)
Oct 26, 2016
9.450
9.600
9.375
9.467
178,554
-0.07(-0.70%)
Oct 25, 2016
9.500
9.650
9.383
9.533
229,395
-0.02(-0.17%)
Oct 24, 2016
9.650
9.700
9.317
9.550
146,136
-0.02(-0.17%)
Oct 21, 2016
9.467
9.700
9.233
9.567
265,044
+0.07(+0.70%)
Oct 20, 2016
9.500
9.567
9.333
9.500
192,930
-0.03(-0.35%)
Oct 19, 2016
9.483
9.800
9.417
9.533
148,560
+0.02(+0.18%)
Oct 18, 2016
9.650
9.650
9.500
9.517
146,334
+0.00(+0.00%)
Oct 17, 2016
9.617
9.617
9.500
9.517
101,415
-0.11(-1.18%)
Oct 14, 2016
9.683
10.07
9.547
9.630
180,222
-0.06(-0.65%)
Oct 13, 2016
9.503
9.733
9.285
9.693
207,597
+0.11(+1.18%)
Oct 12, 2016
9.680
9.680
9.380
9.580
333,771
-0.13(-1.30%)
Oct 11, 2016
10.03
10.03
9.567
9.707
267,039
-0.39(-3.83%)
Oct 10, 2016
10.14
10.30
10.04
10.09
368,391
+0.12(+1.17%)
Oct 07, 2016
9.897
10.00
9.847
9.977
203,553
+0.07(+0.67%)
Oct 06, 2016
10.05
10.06
9.793
9.910
238,635
-0.15(-1.46%)
Oct 05, 2016
9.957
10.07
9.917
10.06
235,155
+0.08(+0.80%)
Oct 04, 2016
10.04
10.04
9.847
9.977
250,308
-0.06(-0.60%)
Oct 03, 2016
9.953
10.18
9.940
10.04
187,686
+0.00(+0.03%)
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%)
Sep 01, 2016
9.827
9.967
9.780
9.913
299,676
+0.06(+0.64%)
Aug 31, 2016
9.817
9.950
9.697
9.850
1,229,499
-0.04(-0.44%)
Aug 30, 2016
9.620
9.900
9.620
9.893
1,457,865
+0.20(+2.06%)
Aug 29, 2016
9.653
9.800
9.547
9.693
478,491
+0.03(+0.31%)
Aug 26, 2016
9.640
9.787
9.597
9.663
701,700
+0.10(+1.01%)
Aug 25, 2016
9.423
9.693
9.423
9.567
626,313
+0.10(+1.09%)
Aug 24, 2016
9.403
9.603
9.383
9.463
735,864
+0.07(+0.71%)
Aug 23, 2016
9.370
9.543
9.340
9.397
572,115
+0.04(+0.46%)
Aug 22, 2016
9.443
9.540
9.263
9.353
534,663
-0.12(-1.30%)
Aug 19, 2016
9.223
9.587
9.120
9.477
948,345
+0.24(+2.60%)
Aug 18, 2016
9.080
9.247
8.710
9.237
350,421
+0.12(+1.32%)
Aug 17, 2016
9.133
9.200
9.027
9.117
266,607
-0.05(-0.51%)
Aug 16, 2016
9.217
9.233
9.140
9.163
688,437
-0.10(-1.12%)
Aug 15, 2016
9.313
9.367
9.130
9.267
666,381
-0.07(-0.71%)
Aug 12, 2016
9.163
9.397
9.040
9.333
1,150,956
+0.21(+2.26%)
Aug 11, 2016
9.163
9.333
9.000
9.127
974,946
+0.02(+0.22%)
Aug 10, 2016
9.173
9.477
8.777
9.107
3,687,522
+0.44(+5.08%)
Aug 09, 2016
8.540
8.690
8.514
8.667
631,947
+0.09(+1.09%)
Aug 08, 2016
8.600
8.663
8.470
8.573
358,353
+0.03(+0.35%)
Aug 05, 2016
8.483
8.597
8.170
8.543
366,987
+0.09(+1.10%)
Aug 04, 2016
8.537
8.591
8.443
8.450
155,421
-0.07(-0.86%)
Aug 03, 2016
8.417
8.567
8.320
8.523
195,048
+0.08(+0.95%)
Aug 02, 2016
8.640
8.660
7.903
8.443
182,754
-0.19(-2.20%)
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
.