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 (%)
Jul 31, 2014
7.373
7.450
6.857
7.027
575,169
-0.52(-6.85%)
Jul 30, 2014
7.200
7.580
7.023
7.543
691,902
+0.49(+6.90%)
Jul 29, 2014
7.117
7.370
6.930
7.057
511,968
-0.03(-0.42%)
Jul 28, 2014
7.267
7.333
6.903
7.087
348,303
-0.13(-1.76%)
Jul 25, 2014
6.893
7.280
6.780
7.213
458,499
+0.32(+4.64%)
Jul 24, 2014
7.070
7.130
6.833
6.893
560,058
-0.20(-2.82%)
Jul 23, 2014
7.430
7.430
7.057
7.093
422,025
-0.22(-3.01%)
Jul 22, 2014
7.603
7.637
7.203
7.313
672,000
-0.22(-2.96%)
Jul 21, 2014
7.500
7.736
7.245
7.537
577,818
-0.03(-0.44%)
Jul 18, 2014
7.143
7.600
7.067
7.570
432,948
+0.42(+5.92%)
Jul 17, 2014
7.303
7.430
7.107
7.147
260,574
-0.26(-3.55%)
Jul 16, 2014
7.653
7.817
7.322
7.410
264,723
-0.20(-2.63%)
Jul 15, 2014
7.987
8.163
7.543
7.610
279,978
-0.37(-4.64%)
Jul 14, 2014
8.377
8.583
7.935
7.980
383,535
-0.24(-2.96%)
Jul 11, 2014
8.287
8.363
8.053
8.223
214,068
-0.03(-0.32%)
Jul 10, 2014
8.310
8.507
7.937
8.250
299,517
-0.26(-3.02%)
Jul 09, 2014
8.913
9.157
8.447
8.507
268,398
-0.38(-4.28%)
Jul 08, 2014
9.687
9.687
8.800
8.887
540,654
-0.87(-8.89%)
Jul 07, 2014
10.19
10.24
9.547
9.753
349,797
-0.54(-5.25%)
Jul 03, 2014
10.23
10.29
10.29
10.29
208,500
+0.10(+0.98%)
Jul 02, 2014
10.05
10.51
10.00
10.19
459,303
+0.10(+0.96%)
Jul 01, 2014
9.680
10.17
9.643
10.10
384,843
+0.43(+4.41%)
Jun 30, 2014
9.700
9.713
9.373
9.670
535,827
+0.16(+1.65%)
Jun 27, 2014
9.127
9.587
9.000
9.513
786,465
+0.37(+4.05%)
Jun 26, 2014
8.703
9.330
8.703
9.143
502,377
+0.48(+5.50%)
Jun 25, 2014
8.437
8.720
8.090
8.667
279,726
+0.15(+1.72%)
Jun 24, 2014
8.497
8.620
8.420
8.520
395,328
+0.03(+0.35%)
Jun 23, 2014
8.643
8.665
8.350
8.490
325,023
-0.10(-1.13%)
Jun 20, 2014
8.147
8.863
8.147
8.587
1,092,888
+0.48(+5.96%)
Jun 19, 2014
7.833
8.170
7.736
8.103
206,907
+0.27(+3.40%)
Jun 18, 2014
7.957
8.107
7.703
7.837
239,829
-0.12(-1.51%)
Jun 17, 2014
8.110
8.237
7.877
7.957
340,653
-0.10(-1.24%)
Jun 16, 2014
7.683
8.083
7.477
8.057
384,069
+0.40(+5.27%)
Jun 13, 2014
7.557
7.653
7.359
7.653
113,427
+0.15(+2.00%)
Jun 12, 2014
7.623
7.972
7.427
7.503
143,427
-0.10(-1.36%)
Jun 11, 2014
7.493
7.837
7.363
7.607
164,349
+0.06(+0.80%)
Jun 10, 2014
7.637
7.743
7.404
7.547
163,983
-0.05(-0.61%)
Jun 06, 2014
7.237
7.612
7.237
7.593
428,454
+0.42(+5.86%)
Jun 05, 2014
7.183
7.321
6.877
7.173
239,817
+0.06(+0.80%)
Jun 04, 2014
7.287
7.490
6.917
7.117
265,401
-0.22(-3.04%)
Jun 03, 2014
7.813
7.987
7.315
7.340
417,927
-0.51(-6.50%)
Jun 02, 2014
8.173
8.290
7.750
7.850
149,997
-0.31(-3.84%)
May 30, 2014
8.260
8.260
7.937
8.163
398,670
-0.09(-1.13%)
May 29, 2014
7.900
8.323
7.683
8.257
278,454
+0.40(+5.05%)
May 28, 2014
8.137
8.137
7.750
7.860
270,909
-0.29(-3.60%)
May 27, 2014
8.460
8.497
7.983
8.153
370,194
-0.21(-2.47%)
May 23, 2014
8.373
8.360
8.360
8.360
289,200
+0.03(+0.31%)
May 22, 2014
8.057
8.477
8.040
8.334
243,843
+0.34(+4.22%)
May 21, 2014
7.810
8.363
7.806
7.997
489,897
+0.27(+3.49%)
May 20, 2014
8.080
8.243
7.670
7.727
363,291
-0.42(-5.21%)
May 19, 2014
7.060
8.203
7.043
8.152
765,648
+1.04(+14.70%)
May 16, 2014
6.973
7.167
6.806
7.107
246,720
+0.18(+2.60%)
May 15, 2014
6.910
7.087
6.563
6.927
617,874
-0.04(-0.53%)
May 14, 2014
7.080
7.287
6.853
6.963
544,248
-0.16(-2.20%)
May 13, 2014
7.307
7.667
7.040
7.120
377,670
-0.22(-2.95%)
May 12, 2014
7.377
7.562
7.060
7.337
321,162
+0.03(+0.46%)
May 09, 2014
7.490
7.550
7.177
7.303
518,445
-0.15(-2.06%)
May 08, 2014
7.873
8.037
7.387
7.457
1,217,850
-0.38(-4.85%)
May 07, 2014
8.173
8.390
7.700
7.837
1,198,977
-0.33(-4.08%)
May 06, 2014
9.177
9.377
8.167
8.170
1,302,825
-1.21(-12.90%)
May 05, 2014
9.113
9.497
9.000
9.380
435,489
+0.25(+2.74%)
May 02, 2014
9.300
9.320
8.967
9.130
272,202
-0.13(-1.44%)
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
.