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
UNCHANGED
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 29, 2016
8.630
8.640
8.403
8.563
168,060
-0.05(-0.58%)
Jul 28, 2016
8.583
8.667
8.543
8.613
187,905
+0.05(+0.54%)
Jul 27, 2016
8.537
8.603
8.377
8.567
158,190
+0.08(+0.98%)
Jul 26, 2016
8.500
8.580
8.433
8.483
124,524
-0.01(-0.12%)
Jul 25, 2016
8.480
8.590
8.401
8.493
162,072
+0.03(+0.31%)
Jul 22, 2016
8.423
8.520
8.257
8.467
335,907
+0.09(+1.07%)
Jul 21, 2016
8.520
8.549
8.260
8.377
394,317
-0.15(-1.76%)
Jul 20, 2016
8.470
8.641
8.340
8.527
225,432
+0.13(+1.51%)
Jul 19, 2016
8.473
8.532
8.343
8.400
383,118
-0.07(-0.83%)
Jul 18, 2016
8.483
8.527
8.403
8.470
277,773
+0.02(+0.20%)
Jul 15, 2016
8.520
8.520
8.283
8.453
174,873
+0.01(+0.16%)
Jul 14, 2016
8.493
8.547
8.353
8.440
232,368
+0.02(+0.28%)
Jul 13, 2016
8.292
8.423
8.250
8.417
299,061
+0.07(+0.84%)
Jul 12, 2016
8.367
8.413
7.517
8.347
205,194
+0.04(+0.52%)
Jul 11, 2016
8.400
8.493
8.223
8.303
524,631
-0.05(-0.56%)
Jul 08, 2016
8.170
8.387
8.153
8.350
373,518
+0.26(+3.26%)
Jul 07, 2016
8.113
8.230
7.960
8.087
300,030
-0.01(-0.08%)
Jul 05, 2016
8.260
8.260
7.357
8.093
320,385
-0.15(-1.78%)
Jul 01, 2016
7.987
8.240
8.240
8.240
330,600
+0.23(+2.91%)
Jun 30, 2016
7.953
8.008
7.760
8.007
352,458
+0.14(+1.82%)
Jun 29, 2016
7.667
7.893
7.590
7.863
235,311
+0.30(+3.97%)
Jun 28, 2016
7.520
7.693
7.483
7.563
268,584
+0.15(+2.07%)
Jun 27, 2016
7.927
7.927
7.183
7.410
982,581
-0.54(-6.79%)
Jun 24, 2016
8.203
8.333
7.740
7.950
1,391,856
-0.61(-7.16%)
Jun 23, 2016
8.480
8.577
8.440
8.563
216,795
+0.16(+1.90%)
Jun 22, 2016
8.547
8.607
8.357
8.403
200,472
-0.15(-1.75%)
Jun 21, 2016
8.550
8.623
8.397
8.553
189,651
+0.04(+0.43%)
Jun 20, 2016
8.397
8.653
8.355
8.517
238,179
+0.23(+2.82%)
Jun 17, 2016
8.643
8.650
8.160
8.283
435,033
-0.35(-4.02%)
Jun 16, 2016
8.507
8.660
8.452
8.630
233,223
+0.03(+0.31%)
Jun 15, 2016
8.513
8.647
8.513
8.603
241,998
+0.10(+1.18%)
Jun 14, 2016
8.447
8.561
8.430
8.503
219,462
+0.05(+0.59%)
Jun 13, 2016
8.347
8.597
8.347
8.453
300,861
+0.04(+0.48%)
Jun 10, 2016
8.663
8.713
8.407
8.413
546,837
-0.25(-2.89%)
Jun 09, 2016
8.633
8.667
8.503
8.663
403,077
+0.03(+0.35%)
Jun 08, 2016
8.647
8.683
8.580
8.633
514,158
+0.01(+0.12%)
Jun 07, 2016
8.603
8.667
8.567
8.623
319,101
+0.01(+0.08%)
Jun 06, 2016
8.530
8.667
8.530
8.617
313,617
+0.07(+0.86%)
Jun 03, 2016
8.467
8.647
8.310
8.543
463,812
-0.04(-0.50%)
Jun 02, 2016
8.347
8.667
8.183
8.587
652,887
+0.17(+1.98%)
Jun 01, 2016
8.080
8.550
8.060
8.420
1,303,680
+0.31(+3.87%)
May 31, 2016
7.910
8.127
7.840
8.107
882,957
+0.11(+1.38%)
May 27, 2016
7.910
7.997
7.997
7.997
332,400
+0.05(+0.67%)
May 26, 2016
7.847
7.990
7.760
7.943
329,439
+0.13(+1.66%)
May 25, 2016
7.997
8.000
7.803
7.813
264,468
-0.13(-1.60%)
May 24, 2016
7.770
7.963
7.713
7.940
413,379
+0.24(+3.12%)
May 23, 2016
7.620
7.833
7.620
7.700
311,841
+0.02(+0.30%)
May 20, 2016
7.500
7.697
7.490
7.677
247,311
+0.23(+3.04%)
May 19, 2016
7.610
7.750
7.417
7.450
375,858
-0.21(-2.74%)
May 18, 2016
7.433
7.762
7.433
7.660
371,061
+0.18(+2.45%)
May 17, 2016
7.357
7.650
7.333
7.477
451,494
-0.06(-0.80%)
May 16, 2016
7.453
7.657
7.453
7.537
382,815
+0.13(+1.71%)
May 13, 2016
7.220
7.450
7.220
7.410
316,218
+0.16(+2.21%)
May 12, 2016
7.120
7.263
7.003
7.250
629,571
+0.16(+2.28%)
May 11, 2016
7.250
7.333
7.073
7.088
241,089
-0.14(-2.00%)
May 10, 2016
6.867
7.293
6.867
7.233
880,173
+0.36(+5.24%)
May 09, 2016
6.860
6.990
6.820
6.873
825,084
+0.03(+0.44%)
May 06, 2016
6.877
7.053
6.750
6.843
925,758
-0.16(-2.33%)
May 05, 2016
6.733
7.483
6.712
7.007
1,258,455
+0.66(+10.40%)
May 04, 2016
6.390
6.550
6.247
6.347
355,680
-0.10(-1.50%)
May 03, 2016
6.560
6.650
6.360
6.443
373,353
-0.20(-3.06%)
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
.