Varonis Systems Inc (NQ: VRNS )

58.11 USD +2.71 (+4.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 55.00 58.38 55.00 58.11 2,437,860 +2.71(+4.89%)
Jun 16, 2021 53.78 55.96 53.62 55.40 930,486 +1.41(+2.61%)
Jun 15, 2021 53.65 55.15 53.58 53.99 798,652 +0.08(+0.15%)
Jun 14, 2021 53.21 54.58 53.00 53.91 1,155,365 +0.98(+1.85%)
Jun 11, 2021 51.70 53.09 51.10 52.93 716,045 +1.51(+2.94%)
Jun 10, 2021 49.64 51.73 49.40 51.42 682,102 +1.60(+3.21%)
Jun 09, 2021 51.52 51.76 49.47 49.82 537,478 -1.19(-2.33%)
Jun 08, 2021 50.02 51.38 50.02 51.01 1,301,065 +1.15(+2.31%)
Jun 07, 2021 47.61 51.04 47.51 49.86 1,070,295 +2.04(+4.27%)
Jun 04, 2021 46.90 48.04 46.90 47.82 665,042 +1.19(+2.55%)
Jun 03, 2021 47.66 47.66 46.24 46.63 1,018,992 -1.37(-2.85%)
Jun 02, 2021 47.55 48.36 47.44 48.00 648,831 +0.04(+0.08%)
Jun 01, 2021 48.49 48.72 46.93 47.96 1,102,916 -0.34(-0.70%)
May 28, 2021 49.77 49.77 48.21 48.30 603,772 -0.85(-1.73%)
May 27, 2021 49.24 49.69 48.11 49.15 782,174 +0.13(+0.27%)
May 26, 2021 48.02 49.28 48.02 49.02 887,019 +1.43(+3.00%)
May 25, 2021 47.57 48.46 47.28 47.59 588,221 +0.17(+0.36%)
May 24, 2021 47.95 48.19 46.87 47.42 606,327 +0.30(+0.64%)
May 21, 2021 48.29 48.37 47.04 47.12 710,231 -0.12(-0.25%)
May 20, 2021 46.10 47.55 45.93 47.24 954,317 +1.60(+3.51%)
May 19, 2021 43.71 45.67 43.51 45.64 920,031 +0.64(+1.42%)
May 18, 2021 44.97 46.10 44.51 45.00 956,935 +0.40(+0.90%)
May 17, 2021 45.20 45.41 43.63 44.60 879,429 -0.97(-2.13%)
May 14, 2021 44.84 45.70 44.09 45.57 1,284,871 +1.40(+3.17%)
May 13, 2021 45.94 47.14 43.83 44.17 998,873 -1.04(-2.30%)
May 12, 2021 45.99 46.72 44.84 45.21 879,404 -2.00(-4.24%)
May 11, 2021 43.45 47.50 42.74 47.21 1,390,073 +1.81(+3.99%)
May 10, 2021 47.19 47.22 45.38 45.40 804,000 -2.29(-4.80%)
May 07, 2021 48.06 48.65 47.28 47.69 1,010,873 +0.54(+1.15%)
May 06, 2021 48.32 48.35 46.17 47.15 938,198 -1.58(-3.24%)
May 05, 2021 51.16 52.15 48.49 48.73 755,092 -1.88(-3.71%)
May 04, 2021 48.50 50.91 48.08 50.61 2,356,392 -1.06(-2.05%)
May 03, 2021 53.09 53.46 51.41 51.67 1,178,445 -1.28(-2.42%)
Apr 30, 2021 53.74 54.79 52.70 52.95 1,159,000 -1.54(-2.83%)
Apr 29, 2021 55.38 55.62 53.66 54.49 629,831 -0.93(-1.68%)
Apr 28, 2021 55.44 56.66 54.50 55.42 1,433,248 -0.64(-1.14%)
Apr 27, 2021 57.00 57.57 55.15 56.06 966,223 -1.13(-1.98%)
Apr 26, 2021 56.20 57.21 55.03 57.19 756,682 +2.20(+4.00%)
Apr 23, 2021 54.32 55.21 53.35 54.99 853,700 +0.72(+1.33%)
Apr 22, 2021 54.32 56.07 53.72 54.27 620,042 +0.67(+1.25%)
Apr 21, 2021 52.15 53.63 51.60 53.60 733,194 +0.95(+1.80%)
Apr 20, 2021 54.00 54.66 52.20 52.65 554,516 -1.35(-2.50%)
Apr 19, 2021 54.56 55.16 52.62 54.00 724,279 -1.22(-2.21%)
Apr 16, 2021 56.74 56.96 55.00 55.22 714,700 -1.36(-2.40%)
Apr 15, 2021 56.04 57.20 55.76 56.58 596,634 +0.83(+1.49%)
Apr 14, 2021 55.72 57.88 55.54 55.75 719,138 +0.06(+0.11%)
Apr 13, 2021 54.38 56.27 54.26 55.69 507,309 +1.79(+3.32%)
Apr 12, 2021 53.27 54.35 52.51 53.90 961,750 +0.14(+0.26%)
Apr 09, 2021 52.50 53.83 51.83 53.76 500,400 +0.25(+0.47%)
Apr 08, 2021 53.95 55.06 53.34 53.51 951,906 +0.10(+0.19%)
Apr 07, 2021 54.35 54.83 52.81 53.41 2,201,800 -1.43(-2.61%)
Apr 06, 2021 54.40 55.20 53.13 54.84 734,797 +1.36(+2.54%)
Apr 05, 2021 53.74 53.99 52.34 53.48 668,456 +0.26(+0.49%)
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.