Varonis Systems Inc (NQ: VRNS )

50.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 49.85 51.04 49.73 50.76 1,866,095 +0.53(+1.06%)
Dec 02, 2024 49.83 50.84 49.62 50.23 2,482,422 +0.27(+0.54%)
Nov 29, 2024 49.64 50.17 49.55 49.96 892,144 +0.39(+0.79%)
Nov 27, 2024 49.95 50.35 49.42 49.57 1,184,329 -0.34(-0.68%)
Nov 26, 2024 50.15 50.45 49.46 49.91 1,612,819 -0.20(-0.40%)
Nov 25, 2024 50.92 51.09 49.99 50.11 2,689,155 +0.09(+0.18%)
Nov 22, 2024 50.33 50.75 49.68 50.02 1,528,731 -0.18(-0.36%)
Nov 21, 2024 50.31 51.11 50.15 50.20 2,199,834 +0.23(+0.46%)
Nov 20, 2024 49.79 50.44 49.25 49.97 973,107 +0.43(+0.87%)
Nov 19, 2024 48.70 49.85 48.58 49.54 1,731,484 +0.30(+0.61%)
Nov 18, 2024 50.62 50.88 48.80 49.24 2,643,438 -1.84(-3.60%)
Nov 15, 2024 52.03 52.22 50.73 51.08 1,389,447 -1.15(-2.20%)
Nov 14, 2024 53.08 53.10 52.05 52.23 1,679,711 -0.97(-1.82%)
Nov 13, 2024 52.46 54.60 52.31 53.20 2,139,447 +0.93(+1.78%)
Nov 12, 2024 52.46 52.76 52.00 52.27 848,673 -0.20(-0.38%)
Nov 11, 2024 52.89 53.26 52.07 52.47 1,541,970 +0.09(+0.17%)
Nov 08, 2024 53.08 53.16 52.07 52.38 1,300,680 -0.81(-1.52%)
Nov 07, 2024 53.43 53.79 52.88 53.19 1,105,326 -0.15(-0.28%)
Nov 06, 2024 53.39 54.14 52.73 53.34 1,991,266 +2.49(+4.90%)
Nov 05, 2024 50.68 51.27 50.35 50.85 1,433,156 -0.04(-0.08%)
Nov 04, 2024 50.96 51.70 50.44 50.89 1,545,412 -0.34(-0.66%)
Nov 01, 2024 50.45 51.98 49.80 51.23 3,431,604 +0.86(+1.71%)
Oct 31, 2024 52.00 52.49 50.03 50.37 3,119,129 -2.11(-4.02%)
Oct 30, 2024 54.04 56.97 51.89 52.48 5,712,567 -6.30(-10.72%)
Oct 29, 2024 57.41 59.26 57.15 58.78 2,761,792 +1.40(+2.44%)
Oct 28, 2024 57.59 58.74 57.28 57.38 1,978,294 +0.52(+0.91%)
Oct 25, 2024 56.40 57.48 56.13 56.86 1,140,291 +0.55(+0.98%)
Oct 24, 2024 56.89 57.50 56.28 56.31 880,902 -0.27(-0.48%)
Oct 23, 2024 58.29 58.47 56.35 56.58 1,162,243 -1.77(-3.03%)
Oct 22, 2024 58.30 58.82 58.01 58.35 927,246 -0.17(-0.29%)
Oct 21, 2024 59.32 59.59 58.22 58.52 878,706 -0.91(-1.53%)
Oct 18, 2024 59.65 59.96 59.04 59.43 924,011 +0.19(+0.32%)
Oct 17, 2024 59.26 59.68 58.50 59.24 1,406,756 +0.27(+0.46%)
Oct 16, 2024 60.36 60.40 58.81 58.97 1,529,838 -1.01(-1.68%)
Oct 15, 2024 60.00 60.58 58.91 59.98 1,516,695 +0.08(+0.13%)
Oct 14, 2024 59.42 60.04 58.72 59.90 1,645,239 +0.78(+1.32%)
Oct 11, 2024 58.96 59.24 58.05 59.12 1,491,951 +0.16(+0.27%)
Oct 10, 2024 58.26 59.97 57.51 58.96 2,599,393 +0.34(+0.58%)
Oct 09, 2024 56.52 59.34 56.47 58.62 2,091,084 +2.07(+3.66%)
Oct 08, 2024 55.96 56.80 55.93 56.55 912,264 +1.03(+1.86%)
Oct 07, 2024 56.24 56.81 55.40 55.52 915,966 -0.96(-1.70%)
Oct 04, 2024 56.59 56.71 55.80 56.48 1,070,498 +0.89(+1.60%)
Oct 03, 2024 55.16 55.70 54.68 55.59 938,515 +0.01(+0.02%)
Oct 02, 2024 54.92 56.28 54.83 55.58 1,013,741 +0.56(+1.02%)
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.