Skip to main content

Varonis Systems Inc (NQ: VRNS )

43.41 +0.07 (+0.17%)
Streaming Delayed Price Updated: 11:34 AM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 45.38 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%)
Mar 01, 2024 50.80 51.24 50.00 51.11 777,853 +0.31(+0.61%)
Feb 29, 2024 50.74 51.24 49.99 50.80 1,051,316 +0.45(+0.89%)
Feb 28, 2024 50.43 50.66 49.92 50.35 678,627 -0.57(-1.12%)
Feb 27, 2024 50.85 51.27 49.77 50.92 1,663,853 +0.47(+0.93%)
Feb 26, 2024 48.95 51.49 48.78 50.45 1,329,416 +1.44(+2.94%)
Feb 23, 2024 49.21 49.57 48.66 49.01 1,090,714 -0.01(-0.02%)
Feb 22, 2024 47.82 49.26 47.82 49.02 1,707,145 +1.93(+4.10%)
Feb 21, 2024 46.28 47.35 45.45 47.09 1,559,910 -1.16(-2.40%)
Feb 20, 2024 49.00 49.09 47.90 48.25 928,617 -1.24(-2.51%)
Feb 16, 2024 49.75 49.75 48.66 49.49 888,577 -0.45(-0.90%)
Feb 15, 2024 50.36 50.36 49.58 49.94 822,843 +0.02(+0.04%)
Feb 14, 2024 49.14 50.42 48.76 49.92 1,258,810 +1.53(+3.16%)
Feb 13, 2024 48.47 49.53 47.74 48.39 1,962,526 -1.57(-3.14%)
Feb 12, 2024 51.69 51.83 49.70 49.96 1,448,314 -2.02(-3.89%)
Feb 09, 2024 51.05 52.30 50.84 51.98 1,454,678 +1.29(+2.54%)
Feb 08, 2024 48.27 51.24 47.63 50.69 2,539,534 +2.24(+4.62%)
Feb 07, 2024 49.13 49.70 48.13 48.45 1,569,611 -0.15(-0.31%)
Feb 06, 2024 50.14 50.60 47.41 48.60 5,146,537 +3.06(+6.72%)
Feb 05, 2024 45.25 45.86 44.76 45.54 2,575,692 +0.13(+0.29%)
Feb 02, 2024 45.46 45.90 45.15 45.41 1,021,815 -0.41(-0.89%)
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.