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
)
41.84
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Feb 27, 2015
10.32
10.50
10.25
10.30
395,559
-0.03(-0.29%)
Feb 26, 2015
10.42
10.50
10.19
10.33
311,991
-0.05(-0.51%)
Feb 25, 2015
10.20
10.55
10.12
10.38
540,696
+0.21(+2.10%)
Feb 24, 2015
10.11
10.23
9.912
10.17
390,027
+0.21(+2.08%)
Feb 23, 2015
9.960
10.02
9.616
9.960
873,207
+0.00(+0.00%)
Feb 20, 2015
10.24
10.38
9.933
9.960
1,766,715
-0.34(-3.33%)
Feb 19, 2015
10.21
10.51
10.05
10.30
687,939
+0.17(+1.68%)
Feb 18, 2015
11.92
11.92
9.590
10.13
3,382,572
-2.35(-18.83%)
Feb 17, 2015
12.46
12.65
12.23
12.48
494,304
+0.04(+0.29%)
Feb 13, 2015
12.32
12.45
12.45
12.45
468,600
+0.20(+1.63%)
Feb 12, 2015
11.93
12.39
11.64
12.25
199,536
+0.49(+4.17%)
Feb 11, 2015
12.03
12.17
11.55
11.76
228,363
-0.26(-2.16%)
Feb 10, 2015
11.76
12.39
11.66
12.02
536,685
+0.40(+3.47%)
Feb 09, 2015
11.61
11.69
11.44
11.61
142,434
-0.02(-0.17%)
Feb 06, 2015
11.84
12.08
11.61
11.63
270,180
-0.22(-1.83%)
Feb 05, 2015
11.50
11.90
11.50
11.85
260,550
+0.44(+3.83%)
Feb 04, 2015
11.25
11.57
11.13
11.41
264,486
+0.16(+1.45%)
Feb 03, 2015
11.02
11.27
10.83
11.25
151,452
+0.30(+2.77%)
Feb 02, 2015
11.01
11.01
10.66
10.95
157,995
-0.04(-0.39%)
Jan 30, 2015
11.37
11.50
10.86
10.99
224,970
-0.44(-3.88%)
Jan 29, 2015
10.89
11.50
10.74
11.43
135,855
+0.52(+4.73%)
Jan 28, 2015
11.43
11.43
10.86
10.92
139,149
-0.41(-3.59%)
Jan 27, 2015
11.34
11.50
11.18
11.32
171,837
-0.22(-1.91%)
Jan 26, 2015
11.39
11.66
11.21
11.54
192,588
+0.10(+0.84%)
Jan 23, 2015
11.26
11.64
11.20
11.45
227,055
+0.16(+1.42%)
Jan 22, 2015
10.84
11.30
10.62
11.29
370,512
+0.54(+4.99%)
Jan 21, 2015
11.39
11.42
10.73
10.75
352,929
-0.67(-5.87%)
Jan 20, 2015
11.19
11.59
10.87
11.42
260,097
+0.23(+2.03%)
Jan 16, 2015
10.52
11.21
10.29
11.19
484,932
+0.67(+6.33%)
Jan 15, 2015
11.43
11.52
10.47
10.53
472,041
-0.86(-7.55%)
Jan 14, 2015
11.54
11.78
11.24
11.39
695,487
-0.32(-2.73%)
Jan 13, 2015
11.92
12.22
11.55
11.71
656,199
-0.08(-0.68%)
Jan 12, 2015
11.48
11.83
11.20
11.79
582,183
+0.25(+2.17%)
Jan 09, 2015
11.26
11.62
11.21
11.54
619,062
+0.22(+1.94%)
Jan 08, 2015
10.59
11.45
10.59
11.32
910,008
+0.61(+5.73%)
Jan 07, 2015
10.27
10.75
9.943
10.70
644,373
+0.72(+7.18%)
Jan 06, 2015
10.29
10.33
9.670
9.987
1,229,235
-0.59(-5.61%)
Jan 05, 2015
10.95
11.04
10.43
10.58
735,324
-0.45(-4.11%)
Jan 02, 2015
10.98
11.15
10.77
11.03
795,090
+0.09(+0.82%)
Dec 31, 2014
10.73
10.94
10.94
10.94
748,500
+0.29(+2.72%)
Dec 30, 2014
10.44
10.77
10.36
10.65
607,284
+0.19(+1.85%)
Dec 29, 2014
10.63
10.83
10.43
10.46
423,954
-0.21(-1.94%)
Dec 26, 2014
10.72
10.82
10.46
10.67
505,596
-0.02(-0.16%)
Dec 24, 2014
10.40
10.68
10.68
10.68
674,100
+0.37(+3.59%)
Dec 23, 2014
10.41
10.41
10.14
10.31
558,180
-0.01(-0.10%)
Dec 22, 2014
10.01
10.41
9.274
10.32
1,431,285
+0.27(+2.65%)
Dec 19, 2014
9.237
10.33
9.235
10.06
2,824,041
+0.77(+8.29%)
Dec 18, 2014
8.917
9.333
8.583
9.287
1,867,944
+0.67(+7.73%)
Dec 17, 2014
8.350
8.719
8.067
8.620
445,974
+0.27(+3.27%)
Dec 16, 2014
8.003
8.433
8.003
8.347
627,150
-0.03(-0.36%)
Dec 15, 2014
8.480
8.497
8.196
8.377
820,827
+0.03(+0.32%)
Dec 12, 2014
7.660
8.530
7.660
8.350
944,202
+0.50(+6.32%)
Dec 11, 2014
7.797
8.000
7.797
7.853
450,060
+0.00(+0.04%)
Dec 10, 2014
7.753
7.970
7.753
7.850
531,333
+0.07(+0.94%)
Dec 09, 2014
7.463
7.863
7.463
7.777
416,430
+0.20(+2.64%)
Dec 08, 2014
8.017
8.063
7.533
7.577
600,633
-0.44(-5.53%)
Dec 05, 2014
7.617
8.147
7.600
8.020
365,955
+0.45(+5.90%)
Dec 04, 2014
7.557
7.833
7.473
7.573
297,933
+0.03(+0.35%)
Dec 03, 2014
7.560
7.640
7.340
7.547
311,076
+0.04(+0.49%)
Dec 02, 2014
7.527
7.668
7.367
7.510
386,973
+0.03(+0.36%)
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
.