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 (%)
May 29, 2015
6.730
6.733
6.587
6.727
547,476
+0.01(+0.10%)
May 28, 2015
6.677
6.767
6.612
6.720
378,420
+0.03(+0.45%)
May 27, 2015
6.670
6.723
6.573
6.690
445,599
+0.01(+0.15%)
May 26, 2015
6.663
6.750
6.540
6.680
681,414
-0.07(-0.99%)
May 22, 2015
6.760
6.747
6.747
6.747
1,084,500
-0.02(-0.30%)
May 21, 2015
7.130
7.220
6.753
6.767
818,370
-0.40(-5.54%)
May 20, 2015
6.977
7.240
6.870
7.163
603,393
+0.18(+2.63%)
May 19, 2015
6.837
7.100
6.757
6.980
539,067
+0.21(+3.10%)
May 18, 2015
6.500
6.810
6.413
6.770
398,838
+0.24(+3.62%)
May 15, 2015
6.557
6.573
6.400
6.533
422,601
-0.04(-0.61%)
May 14, 2015
6.493
6.660
6.323
6.573
649,782
+0.15(+2.34%)
May 13, 2015
6.447
6.567
6.357
6.423
619,200
-0.01(-0.16%)
May 12, 2015
6.493
6.597
6.220
6.433
1,187,553
-0.07(-1.08%)
May 11, 2015
6.597
6.933
6.363
6.503
873,708
-0.12(-1.81%)
May 08, 2015
6.743
6.800
6.413
6.623
1,177,242
-0.07(-1.00%)
May 07, 2015
5.800
7.167
5.723
6.690
7,347,162
-2.20(-24.78%)
May 06, 2015
9.150
9.280
8.737
8.893
401,400
-0.26(-2.81%)
May 05, 2015
9.533
9.577
9.000
9.150
719,394
-0.54(-5.57%)
May 04, 2015
9.713
9.977
9.570
9.690
238,956
-0.04(-0.38%)
May 01, 2015
9.670
9.792
9.420
9.727
176,196
+0.14(+1.50%)
Apr 30, 2015
9.720
9.790
9.487
9.583
295,092
-0.17(-1.78%)
Apr 29, 2015
9.733
9.847
9.573
9.757
251,475
+0.08(+0.79%)
Apr 28, 2015
9.467
9.810
9.370
9.680
237,969
+0.17(+1.79%)
Apr 27, 2015
9.420
9.713
9.405
9.510
281,700
+0.09(+0.96%)
Apr 24, 2015
9.208
9.486
9.208
9.420
228,645
-0.02(-0.21%)
Apr 23, 2015
9.070
9.630
8.917
9.440
308,586
+0.30(+3.24%)
Apr 22, 2015
9.210
9.317
9.087
9.143
158,166
-0.06(-0.65%)
Apr 21, 2015
9.003
9.493
8.913
9.203
307,425
+0.30(+3.41%)
Apr 20, 2015
8.650
9.027
8.595
8.900
195,213
+0.34(+3.93%)
Apr 17, 2015
8.783
8.867
8.417
8.563
240,231
-0.35(-3.93%)
Apr 16, 2015
9.000
9.309
8.817
8.913
238,530
-0.36(-3.92%)
Apr 15, 2015
8.817
9.333
8.713
9.277
359,406
+0.50(+5.74%)
Apr 14, 2015
9.037
9.067
8.717
8.773
166,026
-0.30(-3.34%)
Apr 13, 2015
9.160
9.413
9.043
9.077
341,667
-0.09(-1.02%)
Apr 10, 2015
8.957
9.277
8.903
9.170
266,877
+0.24(+2.65%)
Apr 09, 2015
8.657
9.047
8.537
8.933
265,746
+0.21(+2.41%)
Apr 08, 2015
8.500
8.877
8.500
8.723
250,011
+0.27(+3.21%)
Apr 07, 2015
8.243
8.648
8.133
8.452
282,966
+0.23(+2.78%)
Apr 06, 2015
8.153
8.457
8.153
8.223
298,920
-0.02(-0.28%)
Apr 02, 2015
8.147
8.247
8.247
8.247
258,000
+0.01(+0.16%)
Apr 01, 2015
8.443
8.480
7.953
8.233
724,962
-0.32(-3.74%)
Mar 31, 2015
8.963
8.963
8.500
8.553
409,092
-0.43(-4.79%)
Mar 30, 2015
9.160
9.203
8.870
8.983
274,365
-0.10(-1.06%)
Mar 27, 2015
9.297
9.487
9.057
9.080
349,167
-0.20(-2.19%)
Mar 26, 2015
9.047
9.393
9.010
9.283
366,576
+0.15(+1.68%)
Mar 25, 2015
9.870
9.890
9.097
9.130
393,360
-0.74(-7.50%)
Mar 24, 2015
10.08
10.15
9.787
9.870
303,684
-0.12(-1.23%)
Mar 23, 2015
9.983
10.07
9.850
9.993
243,225
+0.02(+0.20%)
Mar 20, 2015
9.983
10.00
9.747
9.973
308,730
+0.06(+0.64%)
Mar 19, 2015
9.907
10.09
9.880
9.910
153,615
-0.05(-0.50%)
Mar 18, 2015
9.830
10.13
9.777
9.960
265,323
+0.12(+1.22%)
Mar 17, 2015
9.903
9.970
9.740
9.840
188,244
-0.10(-0.97%)
Mar 16, 2015
9.980
10.08
9.717
9.937
210,534
+0.02(+0.17%)
Mar 13, 2015
10.09
10.18
9.770
9.920
602,895
-0.25(-2.49%)
Mar 12, 2015
10.21
10.28
9.970
10.17
337,476
+0.03(+0.30%)
Mar 11, 2015
9.903
10.41
9.887
10.14
762,885
+0.28(+2.80%)
Mar 10, 2015
10.01
10.10
9.737
9.867
526,953
-0.25(-2.47%)
Mar 09, 2015
10.19
10.66
10.04
10.12
646,230
+0.03(+0.33%)
Mar 06, 2015
10.10
10.29
9.957
10.08
439,440
-0.08(-0.82%)
Mar 05, 2015
10.10
10.27
10.07
10.17
412,380
+0.06(+0.59%)
Mar 04, 2015
10.30
10.39
9.980
10.11
467,835
-0.28(-2.70%)
Mar 03, 2015
10.42
10.50
10.04
10.39
443,238
-0.11(-1.08%)
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
.