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 (%)
Aug 31, 2015
6.583
6.677
6.530
6.600
712,293
-0.04(-0.65%)
Aug 28, 2015
6.603
6.700
6.490
6.643
420,393
-0.02(-0.35%)
Aug 27, 2015
6.667
6.710
6.457
6.667
477,612
+0.11(+1.73%)
Aug 26, 2015
6.613
6.653
6.380
6.553
539,652
+0.10(+1.50%)
Aug 25, 2015
7.133
7.133
6.423
6.457
463,131
-0.21(-3.10%)
Aug 24, 2015
6.690
7.093
6.467
6.663
1,072,272
-0.38(-5.46%)
Aug 21, 2015
7.397
7.397
6.817
7.048
508,155
-0.47(-6.27%)
Aug 20, 2015
7.840
7.877
7.280
7.520
650,958
-0.42(-5.33%)
Aug 19, 2015
7.947
8.100
7.750
7.943
322,569
-0.05(-0.56%)
Aug 18, 2015
7.993
8.129
7.687
7.988
486,702
-0.03(-0.35%)
Aug 17, 2015
7.817
8.117
7.673
8.017
688,503
+0.19(+2.38%)
Aug 14, 2015
7.643
7.877
7.570
7.830
274,938
+0.17(+2.22%)
Aug 13, 2015
7.527
7.817
7.467
7.660
290,013
+0.15(+2.00%)
Aug 12, 2015
7.630
7.760
7.293
7.510
703,092
-0.14(-1.83%)
Aug 11, 2015
7.433
7.893
7.433
7.650
388,593
-0.07(-0.86%)
Aug 10, 2015
7.887
8.007
7.610
7.717
532,878
-0.12(-1.53%)
Aug 07, 2015
7.700
8.280
7.243
7.837
1,106,595
+0.95(+13.85%)
Aug 06, 2015
7.050
7.063
6.683
6.883
612,300
-0.18(-2.55%)
Aug 05, 2015
6.753
7.117
6.660
7.063
551,733
+0.40(+5.95%)
Aug 04, 2015
6.763
6.907
6.590
6.667
523,905
-0.08(-1.19%)
Aug 03, 2015
6.997
7.077
6.733
6.747
402,990
-0.18(-2.65%)
Jul 31, 2015
7.037
7.153
6.907
6.930
482,097
-0.08(-1.09%)
Jul 30, 2015
7.097
7.127
6.867
7.007
534,372
-0.10(-1.36%)
Jul 29, 2015
7.493
7.610
7.100
7.103
298,518
-0.36(-4.82%)
Jul 28, 2015
7.683
7.795
7.437
7.463
507,957
-0.15(-1.97%)
Jul 27, 2015
7.757
7.967
7.548
7.613
273,141
-0.19(-2.43%)
Jul 24, 2015
7.983
8.082
7.700
7.803
256,341
-0.17(-2.13%)
Jul 23, 2015
7.650
8.227
7.650
7.973
372,099
+0.40(+5.24%)
Jul 22, 2015
7.493
7.690
7.437
7.577
384,426
+0.02(+0.26%)
Jul 21, 2015
7.510
7.670
7.308
7.557
789,537
+0.02(+0.31%)
Jul 20, 2015
8.017
8.060
7.497
7.533
1,292,853
-0.45(-5.60%)
Jul 17, 2015
7.923
8.067
7.760
7.980
839,634
+0.09(+1.14%)
Jul 16, 2015
8.020
8.177
7.850
7.890
238,869
-0.07(-0.88%)
Jul 15, 2015
8.133
8.133
7.807
7.960
533,949
-0.13(-1.65%)
Jul 14, 2015
8.017
8.210
7.937
8.093
367,269
+0.08(+1.00%)
Jul 13, 2015
8.040
8.133
7.903
8.013
365,538
+0.01(+0.12%)
Jul 10, 2015
7.970
8.097
7.880
8.003
340,404
+0.19(+2.43%)
Jul 09, 2015
7.427
7.987
7.427
7.813
501,255
+0.51(+7.03%)
Jul 08, 2015
7.173
7.320
7.143
7.300
226,629
+0.05(+0.74%)
Jul 07, 2015
7.133
7.430
6.917
7.247
447,420
+0.11(+1.49%)
Jul 06, 2015
7.190
7.343
6.983
7.140
930,741
-0.13(-1.79%)
Jul 02, 2015
7.437
7.270
7.270
7.270
442,200
-0.17(-2.24%)
Jul 01, 2015
7.487
7.648
7.340
7.437
866,919
+0.07(+1.00%)
Jun 30, 2015
7.417
7.517
7.307
7.363
477,744
-0.00(-0.05%)
Jun 29, 2015
7.603
7.680
7.337
7.367
1,296,177
-0.34(-4.37%)
Jun 26, 2015
7.933
7.953
7.500
7.703
2,136,018
-0.21(-2.65%)
Jun 25, 2015
7.980
7.980
7.737
7.913
584,454
+0.00(+0.04%)
Jun 24, 2015
8.223
8.283
7.813
7.910
1,106,286
-0.31(-3.81%)
Jun 23, 2015
7.913
8.227
7.873
8.223
718,125
+0.31(+3.92%)
Jun 22, 2015
7.710
8.067
7.617
7.913
478,548
+0.30(+3.94%)
Jun 19, 2015
7.603
7.737
7.453
7.613
409,209
-0.01(-0.09%)
Jun 18, 2015
7.570
7.777
7.465
7.620
619,188
+0.05(+0.70%)
Jun 17, 2015
7.647
7.737
7.507
7.567
378,261
-0.03(-0.39%)
Jun 16, 2015
7.540
7.667
7.367
7.597
390,207
+0.01(+0.09%)
Jun 15, 2015
7.483
7.593
7.287
7.590
603,852
+0.10(+1.34%)
Jun 12, 2015
7.203
7.517
7.133
7.490
362,706
+0.26(+3.64%)
Jun 11, 2015
7.220
7.363
7.183
7.227
343,425
+0.05(+0.65%)
Jun 10, 2015
7.137
7.340
7.100
7.180
374,250
+0.09(+1.22%)
Jun 09, 2015
7.180
7.227
6.947
7.093
404,649
-0.11(-1.53%)
Jun 08, 2015
7.163
7.270
7.050
7.203
391,284
+0.06(+0.79%)
Jun 05, 2015
6.793
7.180
6.767
7.147
400,839
+0.30(+4.43%)
Jun 04, 2015
6.903
7.013
6.733
6.843
433,626
-0.12(-1.68%)
Jun 03, 2015
6.703
6.980
6.603
6.960
603,006
+0.27(+4.04%)
Jun 02, 2015
6.550
6.727
6.433
6.690
730,137
+0.12(+1.83%)
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
.