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
)
44.15
+1.02 (+2.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 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%)
May 02, 2016
6.457
6.717
6.300
6.647
430,290
+0.26(+4.13%)
Apr 29, 2016
6.500
6.517
6.293
6.383
253,254
-0.14(-2.20%)
Apr 28, 2016
6.560
6.800
6.500
6.527
406,398
-0.05(-0.81%)
Apr 27, 2016
6.547
6.637
6.277
6.580
330,225
+0.07(+1.13%)
Apr 26, 2016
6.530
6.627
6.430
6.507
443,439
+0.01(+0.15%)
Apr 25, 2016
6.540
6.630
6.413
6.497
227,034
-0.05(-0.76%)
Apr 22, 2016
6.453
6.603
6.453
6.547
171,414
+0.08(+1.29%)
Apr 21, 2016
6.473
6.557
6.393
6.463
298,410
+0.04(+0.67%)
Apr 20, 2016
6.427
6.500
6.390
6.420
111,894
-0.02(-0.26%)
Apr 19, 2016
6.623
6.637
6.377
6.437
181,911
-0.14(-2.13%)
Apr 18, 2016
6.487
6.648
6.483
6.577
250,188
+0.03(+0.51%)
Apr 15, 2016
6.313
6.573
6.240
6.543
383,973
+0.20(+3.21%)
Apr 14, 2016
6.233
6.383
6.173
6.340
570,690
+0.11(+1.82%)
Apr 13, 2016
5.947
6.250
5.907
6.227
299,634
+0.32(+5.48%)
Apr 12, 2016
5.887
6.007
5.697
5.903
489,579
-0.01(-0.17%)
Apr 11, 2016
5.970
6.057
5.883
5.913
397,584
+0.05(+0.91%)
Apr 08, 2016
5.983
6.013
5.783
5.860
295,800
-0.05(-0.85%)
Apr 07, 2016
5.960
5.960
5.850
5.910
423,303
-0.12(-2.04%)
Apr 06, 2016
5.930
6.073
5.840
6.033
323,148
+0.08(+1.34%)
Apr 05, 2016
6.073
6.097
5.923
5.953
381,768
-0.17(-2.78%)
Apr 04, 2016
6.073
6.203
5.923
6.123
576,498
+0.02(+0.27%)
Apr 01, 2016
6.007
6.223
6.007
6.107
196,164
+0.02(+0.38%)
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%)
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
.