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
)
41.84
-0.68 (-1.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2015
9.720
9.790
9.487
9.583
295,092
-0.17(-1.78%)
Apr 29, 2015
9.733
9.847
9.573
9.757
251,475
+0.08(+0.79%)
Apr 28, 2015
9.467
9.810
9.370
9.680
237,969
+0.17(+1.79%)
Apr 27, 2015
9.420
9.713
9.405
9.510
281,700
+0.09(+0.96%)
Apr 24, 2015
9.208
9.486
9.208
9.420
228,645
-0.02(-0.21%)
Apr 23, 2015
9.070
9.630
8.917
9.440
308,586
+0.30(+3.24%)
Apr 22, 2015
9.210
9.317
9.087
9.143
158,166
-0.06(-0.65%)
Apr 21, 2015
9.003
9.493
8.913
9.203
307,425
+0.30(+3.41%)
Apr 20, 2015
8.650
9.027
8.595
8.900
195,213
+0.34(+3.93%)
Apr 17, 2015
8.783
8.867
8.417
8.563
240,231
-0.35(-3.93%)
Apr 16, 2015
9.000
9.309
8.817
8.913
238,530
-0.36(-3.92%)
Apr 15, 2015
8.817
9.333
8.713
9.277
359,406
+0.50(+5.74%)
Apr 14, 2015
9.037
9.067
8.717
8.773
166,026
-0.30(-3.34%)
Apr 13, 2015
9.160
9.413
9.043
9.077
341,667
-0.09(-1.02%)
Apr 10, 2015
8.957
9.277
8.903
9.170
266,877
+0.24(+2.65%)
Apr 09, 2015
8.657
9.047
8.537
8.933
265,746
+0.21(+2.41%)
Apr 08, 2015
8.500
8.877
8.500
8.723
250,011
+0.27(+3.21%)
Apr 07, 2015
8.243
8.648
8.133
8.452
282,966
+0.23(+2.78%)
Apr 06, 2015
8.153
8.457
8.153
8.223
298,920
-0.02(-0.28%)
Apr 02, 2015
8.147
8.247
8.247
8.247
258,000
+0.01(+0.16%)
Apr 01, 2015
8.443
8.480
7.953
8.233
724,962
-0.32(-3.74%)
Mar 31, 2015
8.963
8.963
8.500
8.553
409,092
-0.43(-4.79%)
Mar 30, 2015
9.160
9.203
8.870
8.983
274,365
-0.10(-1.06%)
Mar 27, 2015
9.297
9.487
9.057
9.080
349,167
-0.20(-2.19%)
Mar 26, 2015
9.047
9.393
9.010
9.283
366,576
+0.15(+1.68%)
Mar 25, 2015
9.870
9.890
9.097
9.130
393,360
-0.74(-7.50%)
Mar 24, 2015
10.08
10.15
9.787
9.870
303,684
-0.12(-1.23%)
Mar 23, 2015
9.983
10.07
9.850
9.993
243,225
+0.02(+0.20%)
Mar 20, 2015
9.983
10.00
9.747
9.973
308,730
+0.06(+0.64%)
Mar 19, 2015
9.907
10.09
9.880
9.910
153,615
-0.05(-0.50%)
Mar 18, 2015
9.830
10.13
9.777
9.960
265,323
+0.12(+1.22%)
Mar 17, 2015
9.903
9.970
9.740
9.840
188,244
-0.10(-0.97%)
Mar 16, 2015
9.980
10.08
9.717
9.937
210,534
+0.02(+0.17%)
Mar 13, 2015
10.09
10.18
9.770
9.920
602,895
-0.25(-2.49%)
Mar 12, 2015
10.21
10.28
9.970
10.17
337,476
+0.03(+0.30%)
Mar 11, 2015
9.903
10.41
9.887
10.14
762,885
+0.28(+2.80%)
Mar 10, 2015
10.01
10.10
9.737
9.867
526,953
-0.25(-2.47%)
Mar 09, 2015
10.19
10.66
10.04
10.12
646,230
+0.03(+0.33%)
Mar 06, 2015
10.10
10.29
9.957
10.08
439,440
-0.08(-0.82%)
Mar 05, 2015
10.10
10.27
10.07
10.17
412,380
+0.06(+0.59%)
Mar 04, 2015
10.30
10.39
9.980
10.11
467,835
-0.28(-2.70%)
Mar 03, 2015
10.42
10.50
10.04
10.39
443,238
-0.11(-1.08%)
Mar 02, 2015
10.26
10.50
10.10
10.50
252,519
+0.20(+1.97%)
Feb 27, 2015
10.32
10.50
10.25
10.30
395,559
-0.03(-0.29%)
Feb 26, 2015
10.42
10.50
10.19
10.33
311,991
-0.05(-0.51%)
Feb 25, 2015
10.20
10.55
10.12
10.38
540,696
+0.21(+2.10%)
Feb 24, 2015
10.11
10.23
9.912
10.17
390,027
+0.21(+2.08%)
Feb 23, 2015
9.960
10.02
9.616
9.960
873,207
+0.00(+0.00%)
Feb 20, 2015
10.24
10.38
9.933
9.960
1,766,715
-0.34(-3.33%)
Feb 19, 2015
10.21
10.51
10.05
10.30
687,939
+0.17(+1.68%)
Feb 18, 2015
11.92
11.92
9.590
10.13
3,382,572
-2.35(-18.83%)
Feb 17, 2015
12.46
12.65
12.23
12.48
494,304
+0.04(+0.29%)
Feb 13, 2015
12.32
12.45
12.45
12.45
468,600
+0.20(+1.63%)
Feb 12, 2015
11.93
12.39
11.64
12.25
199,536
+0.49(+4.17%)
Feb 11, 2015
12.03
12.17
11.55
11.76
228,363
-0.26(-2.16%)
Feb 10, 2015
11.76
12.39
11.66
12.02
536,685
+0.40(+3.47%)
Feb 09, 2015
11.61
11.69
11.44
11.61
142,434
-0.02(-0.17%)
Feb 06, 2015
11.84
12.08
11.61
11.63
270,180
-0.22(-1.83%)
Feb 05, 2015
11.50
11.90
11.50
11.85
260,550
+0.44(+3.83%)
Feb 04, 2015
11.25
11.57
11.13
11.41
264,486
+0.16(+1.45%)
Feb 03, 2015
11.02
11.27
10.83
11.25
151,452
+0.30(+2.77%)
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
.