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 (%)
Mar 31, 2016
6.150
6.200
6.007
6.083
329,340
-0.07(-1.14%)
Mar 30, 2016
5.870
6.240
5.870
6.153
498,138
+0.10(+1.71%)
Mar 29, 2016
5.840
6.073
5.717
6.050
366,777
+0.20(+3.36%)
Mar 28, 2016
5.930
5.960
5.683
5.853
287,355
-0.03(-0.57%)
Mar 24, 2016
5.907
5.887
5.887
5.887
335,100
-0.07(-1.23%)
Mar 23, 2016
6.243
6.280
5.930
5.960
268,683
-0.30(-4.84%)
Mar 22, 2016
6.233
6.377
6.153
6.263
358,278
-0.04(-0.58%)
Mar 21, 2016
6.267
6.390
6.227
6.300
516,156
+0.05(+0.80%)
Mar 18, 2016
6.053
6.273
5.995
6.250
632,619
+0.24(+4.05%)
Mar 17, 2016
5.750
6.027
5.730
6.007
350,508
+0.29(+5.01%)
Mar 16, 2016
5.813
5.913
5.710
5.720
288,669
-0.11(-1.94%)
Mar 15, 2016
6.020
6.020
5.713
5.833
423,963
-0.23(-3.79%)
Mar 14, 2016
6.070
6.113
5.793
6.063
723,621
-0.01(-0.16%)
Mar 11, 2016
6.140
6.150
5.967
6.073
431,133
-0.00(-0.05%)
Mar 10, 2016
6.207
6.263
5.933
6.077
431,247
-0.12(-1.99%)
Mar 09, 2016
6.317
6.333
6.060
6.200
542,673
-0.08(-1.33%)
Mar 08, 2016
6.363
6.467
6.217
6.283
395,373
-0.12(-1.82%)
Mar 07, 2016
6.197
6.543
6.197
6.400
491,385
+0.12(+1.96%)
Mar 04, 2016
6.280
6.358
6.147
6.277
742,878
+0.01(+0.11%)
Mar 03, 2016
6.403
6.440
6.037
6.270
879,885
-0.20(-3.09%)
Mar 02, 2016
6.267
6.493
6.153
6.470
797,259
+0.18(+2.92%)
Mar 01, 2016
6.213
6.373
6.063
6.287
622,938
+0.15(+2.44%)
Feb 29, 2016
6.210
6.317
6.040
6.137
469,719
-0.09(-1.45%)
Feb 26, 2016
6.113
6.287
5.841
6.227
507,513
+0.14(+2.36%)
Feb 25, 2016
6.123
6.130
5.861
6.083
386,163
+0.04(+0.72%)
Feb 24, 2016
5.867
6.068
5.690
6.040
367,887
+0.10(+1.63%)
Feb 23, 2016
5.843
5.997
5.843
5.943
550,122
+0.04(+0.62%)
Feb 22, 2016
5.817
6.033
5.777
5.907
635,607
+0.15(+2.67%)
Feb 19, 2016
5.723
5.867
5.532
5.753
1,018,485
+0.01(+0.17%)
Feb 18, 2016
5.623
5.773
5.533
5.743
470,013
+0.12(+2.13%)
Feb 17, 2016
5.700
5.802
5.553
5.623
455,031
-0.05(-0.82%)
Feb 16, 2016
5.500
5.743
5.360
5.670
694,014
+0.28(+5.26%)
Feb 12, 2016
5.310
5.387
5.387
5.387
1,583,100
+0.78(+16.93%)
Feb 11, 2016
4.513
4.810
4.500
4.607
514,131
-0.02(-0.43%)
Feb 10, 2016
4.573
4.900
4.533
4.627
472,098
+0.09(+1.91%)
Feb 09, 2016
4.833
4.940
4.417
4.540
800,394
-0.37(-7.60%)
Feb 08, 2016
4.753
4.937
4.630
4.913
456,003
+0.03(+0.68%)
Feb 05, 2016
5.587
5.653
4.877
4.880
638,109
-0.79(-13.88%)
Feb 04, 2016
5.850
5.970
5.603
5.667
295,548
-0.19(-3.19%)
Feb 03, 2016
5.923
5.930
5.617
5.853
364,266
+0.01(+0.17%)
Feb 02, 2016
6.153
6.153
5.823
5.843
318,336
-0.39(-6.31%)
Feb 01, 2016
6.217
6.400
6.000
6.237
463,617
-0.04(-0.58%)
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%)
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
.