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
)
43.13
-0.36 (-0.83%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 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%)
May 01, 2014
8.443
9.537
8.157
9.263
756,483
+0.84(+9.97%)
Apr 30, 2014
8.250
8.517
7.940
8.423
609,894
+0.11(+1.36%)
Apr 29, 2014
7.840
8.363
7.750
8.310
1,226,271
+0.54(+7.00%)
Apr 28, 2014
8.597
8.750
7.590
7.767
1,091,082
-0.85(-9.90%)
Apr 25, 2014
9.267
9.267
8.533
8.620
757,833
-0.75(-7.97%)
Apr 24, 2014
9.720
9.893
9.017
9.367
512,877
-0.27(-2.84%)
Apr 23, 2014
10.17
10.17
9.520
9.640
403,395
-0.52(-5.12%)
Apr 22, 2014
9.283
10.27
9.150
10.16
1,164,111
+1.04(+11.40%)
Apr 21, 2014
9.370
9.453
9.003
9.120
466,185
-0.29(-3.12%)
Apr 17, 2014
9.053
9.413
9.413
9.413
682,200
+0.37(+4.09%)
Apr 16, 2014
8.930
9.150
8.600
9.043
447,033
+0.21(+2.38%)
Apr 15, 2014
9.000
9.183
8.600
8.833
1,044,753
-0.14(-1.56%)
Apr 14, 2014
8.660
9.230
8.503
8.973
1,357,104
+0.43(+4.99%)
Apr 11, 2014
9.490
9.490
8.523
8.547
810,150
-0.42(-4.72%)
Apr 10, 2014
9.450
9.717
8.690
8.970
1,176,993
-0.70(-7.27%)
Apr 09, 2014
9.007
9.750
8.517
9.673
2,253,819
+0.78(+8.81%)
Apr 08, 2014
10.04
10.20
8.730
8.890
2,055,024
-1.10(-11.01%)
Apr 07, 2014
10.55
10.67
9.930
9.990
1,345,164
-0.65(-6.11%)
Apr 04, 2014
11.16
11.32
10.47
10.64
750,633
-0.49(-4.40%)
Apr 03, 2014
11.85
12.16
10.92
11.13
971,835
-0.63(-5.38%)
Apr 02, 2014
12.02
12.31
11.67
11.76
849,585
-0.56(-4.54%)
Apr 01, 2014
11.95
12.77
11.73
12.32
813,432
+0.40(+3.38%)
Mar 31, 2014
11.83
12.24
11.20
11.92
2,480,937
+0.23(+1.94%)
Mar 28, 2014
12.16
12.61
11.57
11.69
1,113,108
-0.51(-4.15%)
Mar 27, 2014
12.71
12.84
11.75
12.20
837,582
-0.59(-4.64%)
Mar 26, 2014
14.74
15.00
12.69
12.79
951,657
-1.80(-12.33%)
Mar 25, 2014
12.69
14.63
12.47
14.59
1,648,707
+2.42(+19.91%)
Mar 24, 2014
13.25
13.25
11.71
12.17
1,364,148
-1.12(-8.40%)
Mar 21, 2014
14.55
14.55
12.76
13.29
1,315,020
-1.28(-8.81%)
Mar 20, 2014
15.37
15.53
14.48
14.57
552,336
-0.88(-5.68%)
Mar 19, 2014
15.00
15.50
14.70
15.45
647,304
+0.44(+2.96%)
Mar 18, 2014
15.25
15.58
14.74
15.00
783,528
+0.15(+1.01%)
Mar 17, 2014
14.12
14.98
13.68
14.85
711,924
+0.85(+6.10%)
Mar 14, 2014
14.26
14.65
13.90
14.00
735,987
-0.37(-2.55%)
Mar 13, 2014
15.07
15.33
13.89
14.37
1,200,711
-0.30(-2.05%)
Mar 12, 2014
14.26
14.86
13.52
14.67
3,359,136
-0.18(-1.21%)
Mar 11, 2014
16.00
16.07
14.64
14.85
1,798,371
-0.98(-6.21%)
Mar 10, 2014
17.80
18.00
15.72
15.83
1,680,099
-2.00(-11.20%)
Mar 07, 2014
18.83
18.93
17.48
17.83
1,220,304
+0.13(+0.73%)
Mar 06, 2014
17.17
18.07
16.67
17.70
1,811,388
+1.28(+7.80%)
Mar 05, 2014
15.00
16.94
15.00
16.42
1,671,459
+1.42(+9.44%)
Mar 04, 2014
15.29
15.57
14.67
15.00
1,438,116
+0.60(+4.19%)
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
.