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
UNCHANGED
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 (%)
Mar 31, 2017
10.43
10.60
10.38
10.60
1,113,759
+0.18(+1.76%)
Mar 30, 2017
10.20
10.43
10.17
10.42
381,249
+0.23(+2.29%)
Mar 29, 2017
10.08
10.25
10.07
10.18
254,346
+0.07(+0.66%)
Mar 28, 2017
10.28
10.33
10.07
10.12
533,724
-0.17(-1.62%)
Mar 27, 2017
10.17
10.33
10.10
10.28
484,095
-0.03(-0.32%)
Mar 24, 2017
10.27
10.35
10.20
10.32
1,274,472
+0.08(+0.81%)
Mar 23, 2017
9.917
10.33
9.573
10.23
2,008,560
+0.75(+7.91%)
Mar 22, 2017
9.383
9.500
9.267
9.483
482,217
+0.08(+0.89%)
Mar 21, 2017
9.700
9.700
9.383
9.400
492,948
-0.27(-2.76%)
Mar 20, 2017
9.850
9.883
9.667
9.667
459,306
-0.17(-1.69%)
Mar 17, 2017
9.750
9.917
9.750
9.833
3,436,899
+0.13(+1.37%)
Mar 16, 2017
9.550
9.733
9.467
9.700
1,270,434
+0.22(+2.28%)
Mar 15, 2017
9.317
9.550
9.267
9.483
1,260,387
+0.17(+1.79%)
Mar 14, 2017
9.267
9.433
9.267
9.317
693,303
-0.03(-0.36%)
Mar 13, 2017
9.217
9.567
9.217
9.350
1,734,921
+0.22(+2.37%)
Mar 10, 2017
9.117
9.167
8.950
9.133
504,888
+0.08(+0.92%)
Mar 09, 2017
9.117
9.150
8.983
9.050
328,215
-0.10(-1.09%)
Mar 08, 2017
9.133
9.217
9.067
9.150
542,274
+0.03(+0.37%)
Mar 07, 2017
9.150
9.317
9.075
9.117
370,404
-0.07(-0.73%)
Mar 06, 2017
9.233
9.300
9.117
9.183
410,436
-0.13(-1.43%)
Mar 03, 2017
9.283
9.383
9.267
9.317
761,961
-0.02(-0.18%)
Mar 02, 2017
9.217
9.408
9.178
9.333
1,315,857
+0.05(+0.54%)
Mar 01, 2017
9.217
9.317
9.083
9.283
595,473
+0.15(+1.64%)
Feb 28, 2017
9.150
9.233
9.067
9.133
1,019,121
-0.12(-1.26%)
Feb 27, 2017
9.233
9.367
9.158
9.250
614,424
+0.02(+0.18%)
Feb 24, 2017
9.150
9.267
9.033
9.233
439,755
+0.00(+0.00%)
Feb 23, 2017
9.367
9.367
9.100
9.233
743,541
-0.10(-1.07%)
Feb 22, 2017
9.367
9.467
9.333
9.333
517,782
-0.07(-0.71%)
Feb 21, 2017
9.367
9.450
9.333
9.400
927,771
+0.08(+0.89%)
Feb 17, 2017
9.317
9.317
9.317
0
+0.05(+0.54%)
Feb 16, 2017
9.133
9.325
9.117
9.267
911,100
+0.13(+1.46%)
Feb 15, 2017
9.083
9.192
9.033
9.133
711,495
+0.00(+0.00%)
Feb 14, 2017
9.317
9.317
8.983
9.133
893,865
-0.26(-2.75%)
Feb 13, 2017
9.267
9.433
8.950
9.392
1,336,152
+0.04(+0.45%)
Feb 10, 2017
8.400
9.800
8.400
9.350
1,568,475
-0.22(-2.26%)
Feb 09, 2017
10.28
10.28
9.246
9.567
3,049,506
-0.52(-5.12%)
Feb 08, 2017
10.40
10.40
10.03
10.08
1,048,803
-0.25(-2.42%)
Feb 07, 2017
10.18
10.38
10.05
10.33
2,017,329
+0.20(+1.97%)
Feb 06, 2017
9.867
10.18
9.800
10.13
1,064,538
+0.27(+2.70%)
Feb 03, 2017
9.850
9.933
9.750
9.867
534,261
+0.03(+0.34%)
Feb 02, 2017
9.817
9.917
9.750
9.833
213,642
+0.00(+0.00%)
Feb 01, 2017
10.03
10.03
9.817
9.833
351,516
-0.13(-1.34%)
Jan 31, 2017
9.833
9.983
9.733
9.967
460,668
+0.08(+0.84%)
Jan 30, 2017
9.783
9.917
9.617
9.883
466,914
+0.03(+0.34%)
Jan 27, 2017
9.900
9.983
9.817
9.850
350,010
-0.07(-0.67%)
Jan 26, 2017
9.883
9.933
9.750
9.917
615,258
+0.00(+0.00%)
Jan 25, 2017
10.08
10.17
9.900
9.917
2,177,286
-0.08(-0.83%)
Jan 24, 2017
9.883
10.05
9.867
10.00
1,407,963
+0.13(+1.35%)
Jan 23, 2017
9.783
9.917
9.733
9.867
549,450
+0.05(+0.51%)
Jan 20, 2017
9.750
9.850
9.700
9.817
449,883
+0.07(+0.68%)
Jan 19, 2017
9.767
9.817
9.667
9.750
493,743
+0.00(+0.00%)
Jan 18, 2017
9.733
9.850
9.600
9.750
1,205,292
+0.02(+0.17%)
Jan 17, 2017
9.600
9.833
9.483
9.733
1,226,889
+0.03(+0.34%)
Jan 13, 2017
9.700
9.700
9.700
0
+0.42(+4.49%)
Jan 12, 2017
9.233
9.333
8.950
9.283
469,935
+0.02(+0.18%)
Jan 11, 2017
9.183
9.408
9.167
9.267
545,907
+0.08(+0.91%)
Jan 10, 2017
8.983
9.417
8.850
9.183
1,405,338
+0.23(+2.61%)
Jan 09, 2017
8.933
9.100
8.817
8.950
1,829,352
+0.03(+0.37%)
Jan 06, 2017
9.000
9.033
8.900
8.917
376,353
+0.00(+0.00%)
Jan 05, 2017
8.983
9.067
8.867
8.917
282,096
-0.10(-1.11%)
Jan 04, 2017
9.100
9.100
8.850
9.017
493,002
-0.07(-0.73%)
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
.