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
-0.46 (-1.06%)
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 (%)
Sep 30, 2014
7.300
7.333
7.013
7.033
198,372
-0.22(-2.99%)
Sep 29, 2014
7.267
7.427
7.133
7.250
430,950
-0.15(-1.98%)
Sep 26, 2014
7.483
7.657
7.290
7.397
263,439
-0.04(-0.54%)
Sep 25, 2014
7.503
7.547
7.323
7.437
172,716
-0.22(-2.87%)
Sep 24, 2014
7.080
7.683
7.013
7.657
498,771
+0.54(+7.64%)
Sep 23, 2014
7.133
7.247
7.043
7.113
150,819
-0.10(-1.34%)
Sep 22, 2014
7.267
7.267
6.974
7.210
259,581
-0.07(-1.01%)
Sep 19, 2014
7.560
7.560
7.033
7.283
656,700
-0.23(-3.06%)
Sep 18, 2014
7.676
7.733
7.463
7.513
196,494
-0.12(-1.53%)
Sep 17, 2014
7.600
7.790
7.410
7.630
399,561
+0.05(+0.68%)
Sep 16, 2014
7.750
7.860
7.483
7.578
335,907
-0.22(-2.84%)
Sep 15, 2014
7.933
7.980
7.673
7.800
357,432
-0.12(-1.47%)
Sep 12, 2014
7.747
7.980
7.547
7.917
323,571
+0.14(+1.84%)
Sep 11, 2014
8.080
8.080
7.667
7.773
387,972
-0.27(-3.40%)
Sep 10, 2014
7.837
8.077
7.707
8.047
422,871
+0.24(+3.05%)
Sep 09, 2014
7.820
7.913
7.667
7.808
458,247
-0.03(-0.32%)
Sep 08, 2014
7.670
7.929
7.617
7.833
361,284
+0.12(+1.56%)
Sep 05, 2014
7.723
7.757
7.547
7.713
280,581
-0.04(-0.52%)
Sep 04, 2014
8.013
8.199
7.733
7.753
353,877
-0.20(-2.47%)
Sep 03, 2014
8.080
8.210
7.907
7.950
446,730
-0.09(-1.08%)
Sep 02, 2014
7.990
8.167
7.700
8.037
760,584
+0.10(+1.30%)
Aug 29, 2014
7.477
7.933
7.933
7.933
760,500
+0.52(+6.97%)
Aug 28, 2014
7.367
7.460
7.157
7.417
389,157
+0.04(+0.54%)
Aug 27, 2014
6.860
7.490
6.760
7.377
1,377,924
+0.53(+7.79%)
Aug 26, 2014
6.790
6.867
6.720
6.843
709,374
+0.04(+0.66%)
Aug 25, 2014
6.813
6.907
6.673
6.798
358,647
+0.04(+0.62%)
Aug 22, 2014
6.650
6.867
6.650
6.757
351,669
+0.08(+1.20%)
Aug 21, 2014
6.873
6.963
6.635
6.677
473,835
-0.24(-3.47%)
Aug 20, 2014
6.687
6.963
6.650
6.917
552,801
+0.17(+2.57%)
Aug 19, 2014
6.613
7.200
6.457
6.743
875,574
+0.28(+4.28%)
Aug 18, 2014
6.583
6.583
6.420
6.467
439,422
-0.01(-0.21%)
Aug 15, 2014
6.580
6.580
6.403
6.480
673,752
-0.01(-0.21%)
Aug 14, 2014
6.803
6.930
6.433
6.493
1,021,053
-0.32(-4.70%)
Aug 13, 2014
6.943
7.127
6.780
6.813
585,048
-0.10(-1.45%)
Aug 12, 2014
7.167
7.337
6.777
6.913
557,049
-0.30(-4.20%)
Aug 11, 2014
7.127
7.433
7.040
7.217
389,484
+0.16(+2.22%)
Aug 08, 2014
7.047
7.163
6.940
7.060
325,698
+0.06(+0.86%)
Aug 07, 2014
7.280
7.383
6.953
7.000
426,099
-0.22(-3.00%)
Aug 06, 2014
7.530
7.627
7.200
7.217
463,248
-0.38(-5.04%)
Aug 05, 2014
7.423
8.097
6.990
7.600
1,097,538
+0.05(+0.66%)
Aug 04, 2014
7.083
7.580
7.083
7.550
844,647
+0.50(+7.14%)
Aug 01, 2014
7.027
7.247
6.917
7.047
472,281
+0.02(+0.28%)
Jul 31, 2014
7.373
7.450
6.857
7.027
575,169
-0.52(-6.85%)
Jul 30, 2014
7.200
7.580
7.023
7.543
691,902
+0.49(+6.90%)
Jul 29, 2014
7.117
7.370
6.930
7.057
511,968
-0.03(-0.42%)
Jul 28, 2014
7.267
7.333
6.903
7.087
348,303
-0.13(-1.76%)
Jul 25, 2014
6.893
7.280
6.780
7.213
458,499
+0.32(+4.64%)
Jul 24, 2014
7.070
7.130
6.833
6.893
560,058
-0.20(-2.82%)
Jul 23, 2014
7.430
7.430
7.057
7.093
422,025
-0.22(-3.01%)
Jul 22, 2014
7.603
7.637
7.203
7.313
672,000
-0.22(-2.96%)
Jul 21, 2014
7.500
7.736
7.245
7.537
577,818
-0.03(-0.44%)
Jul 18, 2014
7.143
7.600
7.067
7.570
432,948
+0.42(+5.92%)
Jul 17, 2014
7.303
7.430
7.107
7.147
260,574
-0.26(-3.55%)
Jul 16, 2014
7.653
7.817
7.322
7.410
264,723
-0.20(-2.63%)
Jul 15, 2014
7.987
8.163
7.543
7.610
279,978
-0.37(-4.64%)
Jul 14, 2014
8.377
8.583
7.935
7.980
383,535
-0.24(-2.96%)
Jul 11, 2014
8.287
8.363
8.053
8.223
214,068
-0.03(-0.32%)
Jul 10, 2014
8.310
8.507
7.937
8.250
299,517
-0.26(-3.02%)
Jul 09, 2014
8.913
9.157
8.447
8.507
268,398
-0.38(-4.28%)
Jul 08, 2014
9.687
9.687
8.800
8.887
540,654
-0.87(-8.89%)
Jul 07, 2014
10.19
10.24
9.547
9.753
349,797
-0.54(-5.25%)
Jul 03, 2014
10.23
10.29
10.29
10.29
208,500
+0.10(+0.98%)
Jul 02, 2014
10.05
10.51
10.00
10.19
459,303
+0.10(+0.96%)
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
.