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

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 43.66 43.75 43.00 43.13 850,712 -0.36(-0.83%)
May 16, 2024 44.61 44.70 43.24 43.49 962,873 -1.08(-2.42%)
May 15, 2024 44.40 44.67 44.11 44.57 1,049,913 +0.78(+1.78%)
May 14, 2024 44.25 44.57 43.73 43.79 941,903 -0.32(-0.73%)
May 13, 2024 44.60 44.72 43.76 44.11 803,691 -0.40(-0.90%)
May 10, 2024 45.17 45.42 44.28 44.51 903,220 -0.68(-1.50%)
May 09, 2024 45.65 45.69 44.75 45.19 1,057,147 -0.45(-0.99%)
May 08, 2024 44.77 45.93 44.54 45.64 1,489,563 +0.64(+1.42%)
May 07, 2024 44.16 46.65 43.23 45.00 2,650,939 +0.41(+0.92%)
May 06, 2024 43.68 44.71 43.64 44.59 2,098,025 +0.82(+1.87%)
May 03, 2024 44.91 44.94 43.62 43.77 968,377 -0.42(-0.95%)
May 02, 2024 43.84 44.22 43.12 44.19 723,487 +0.75(+1.73%)
May 01, 2024 43.96 44.76 43.26 43.44 871,897 -0.31(-0.71%)
Apr 30, 2024 44.51 44.84 43.45 43.75 994,823 -1.14(-2.54%)
Apr 29, 2024 45.30 45.58 44.46 44.89 833,568 -0.44(-0.97%)
Apr 26, 2024 45.43 45.80 45.20 45.33 609,115 +0.49(+1.09%)
Apr 25, 2024 44.03 45.02 43.86 44.84 592,613 -0.03(-0.07%)
Apr 24, 2024 45.17 45.62 44.58 44.87 649,976 +0.08(+0.18%)
Apr 23, 2024 44.15 45.20 44.15 44.79 633,598 +0.76(+1.73%)
Apr 22, 2024 43.79 44.38 43.21 44.03 742,673 +0.69(+1.59%)
Apr 19, 2024 43.04 43.41 42.69 43.34 778,845 +0.16(+0.37%)
Apr 18, 2024 43.74 43.85 43.00 43.18 755,752 -0.33(-0.76%)
Apr 17, 2024 44.16 44.33 43.23 43.51 703,860 -0.45(-1.02%)
Apr 16, 2024 42.77 45.27 42.57 43.96 1,729,714 +1.03(+2.40%)
Apr 15, 2024 44.72 44.87 42.79 42.93 1,156,107 -1.59(-3.57%)
Apr 12, 2024 45.19 45.38 44.14 44.52 617,405 -1.19(-2.60%)
Apr 11, 2024 45.98 46.09 45.22 45.71 930,363 +0.14(+0.31%)
Apr 10, 2024 45.65 46.36 45.45 45.57 871,716 -1.06(-2.27%)
Apr 09, 2024 47.69 47.70 46.44 46.63 919,196 -0.87(-1.83%)
Apr 08, 2024 48.12 48.13 47.31 47.50 831,097 -0.31(-0.65%)
Apr 05, 2024 46.36 48.24 46.36 47.81 1,048,691 +1.08(+2.31%)
Apr 04, 2024 47.00 47.92 46.61 46.73 1,188,669 +0.26(+0.56%)
Apr 03, 2024 45.06 46.56 44.72 46.47 1,090,435 +0.92(+2.02%)
Apr 02, 2024 45.99 46.34 45.28 45.55 1,030,568 -1.26(-2.69%)
Apr 01, 2024 47.12 47.33 46.19 46.81 933,922 -0.36(-0.76%)
Mar 28, 2024 47.20 47.63 47.62 47.17 1,285,899 -0.14(-0.30%)
Mar 27, 2024 47.28 47.31 46.41 47.31 699,646 +0.61(+1.31%)
Mar 26, 2024 47.90 47.90 46.66 46.70 1,019,892 -0.90(-1.89%)
Mar 25, 2024 48.00 48.05 47.57 47.60 502,631 -0.37(-0.77%)
Mar 22, 2024 49.21 49.21 47.90 47.97 740,143 -1.09(-2.22%)
Mar 21, 2024 49.65 49.92 49.00 49.06 946,787 -0.13(-0.26%)
Mar 20, 2024 49.02 49.79 48.56 49.19 780,572 +0.34(+0.70%)
Mar 19, 2024 48.72 48.90 47.27 48.85 1,744,044 -0.30(-0.61%)
Mar 18, 2024 49.10 49.63 48.75 49.15 898,488 +0.24(+0.49%)
Mar 15, 2024 48.57 49.15 48.39 48.91 1,803,130 -0.16(-0.33%)
Mar 14, 2024 49.92 49.99 48.38 49.07 1,128,866 -0.94(-1.88%)
Mar 13, 2024 49.65 50.78 48.78 50.01 955,265 +0.46(+0.93%)
Mar 12, 2024 49.53 49.95 49.22 49.55 811,442 -0.09(-0.18%)
Mar 11, 2024 49.41 49.93 48.58 49.64 682,160 -0.17(-0.34%)
Mar 08, 2024 50.50 51.07 49.41 49.81 733,654 -0.43(-0.86%)
Mar 07, 2024 50.01 50.59 49.48 50.24 693,764 +0.47(+0.94%)
Mar 06, 2024 49.90 50.58 48.62 49.77 1,083,409 +1.03(+2.11%)
Mar 05, 2024 49.72 49.72 48.10 48.74 1,099,917 -1.75(-3.47%)
Mar 04, 2024 51.31 52.88 50.35 50.49 1,343,807 -0.62(-1.21%)
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.