Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Varonis Systems Inc (NQ: VRNS )

45.00 +0.41 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.250 8.517 7.940 8.423 609,894 +0.11(+1.36%)
Apr 29, 2014 7.840 8.363 7.750 8.310 1,226,271 +0.54(+7.00%)
Apr 28, 2014 8.597 8.750 7.590 7.767 1,091,082 -0.85(-9.90%)
Apr 25, 2014 9.267 9.267 8.533 8.620 757,833 -0.75(-7.97%)
Apr 24, 2014 9.720 9.893 9.017 9.367 512,877 -0.27(-2.84%)
Apr 23, 2014 10.17 10.17 9.520 9.640 403,395 -0.52(-5.12%)
Apr 22, 2014 9.283 10.27 9.150 10.16 1,164,111 +1.04(+11.40%)
Apr 21, 2014 9.370 9.453 9.003 9.120 466,185 -0.29(-3.12%)
Apr 17, 2014 9.053 9.413 9.413 9.413 682,200 +0.37(+4.09%)
Apr 16, 2014 8.930 9.150 8.600 9.043 447,033 +0.21(+2.38%)
Apr 15, 2014 9.000 9.183 8.600 8.833 1,044,753 -0.14(-1.56%)
Apr 14, 2014 8.660 9.230 8.503 8.973 1,357,104 +0.43(+4.99%)
Apr 11, 2014 9.490 9.490 8.523 8.547 810,150 -0.42(-4.72%)
Apr 10, 2014 9.450 9.717 8.690 8.970 1,176,993 -0.70(-7.27%)
Apr 09, 2014 9.007 9.750 8.517 9.673 2,253,819 +0.78(+8.81%)
Apr 08, 2014 10.04 10.20 8.730 8.890 2,055,024 -1.10(-11.01%)
Apr 07, 2014 10.55 10.67 9.930 9.990 1,345,164 -0.65(-6.11%)
Apr 04, 2014 11.16 11.32 10.47 10.64 750,633 -0.49(-4.40%)
Apr 03, 2014 11.85 12.16 10.92 11.13 971,835 -0.63(-5.38%)
Apr 02, 2014 12.02 12.31 11.67 11.76 849,585 -0.56(-4.54%)
Apr 01, 2014 11.95 12.77 11.73 12.32 813,432 +0.40(+3.38%)
Mar 31, 2014 11.83 12.24 11.20 11.92 2,480,937 +0.23(+1.94%)
Mar 28, 2014 12.16 12.61 11.57 11.69 1,113,108 -0.51(-4.15%)
Mar 27, 2014 12.71 12.84 11.75 12.20 837,582 -0.59(-4.64%)
Mar 26, 2014 14.74 15.00 12.69 12.79 951,657 -1.80(-12.33%)
Mar 25, 2014 12.69 14.63 12.47 14.59 1,648,707 +2.42(+19.91%)
Mar 24, 2014 13.25 13.25 11.71 12.17 1,364,148 -1.12(-8.40%)
Mar 21, 2014 14.55 14.55 12.76 13.29 1,315,020 -1.28(-8.81%)
Mar 20, 2014 15.37 15.53 14.48 14.57 552,336 -0.88(-5.68%)
Mar 19, 2014 15.00 15.50 14.70 15.45 647,304 +0.44(+2.96%)
Mar 18, 2014 15.25 15.58 14.74 15.00 783,528 +0.15(+1.01%)
Mar 17, 2014 14.12 14.98 13.68 14.85 711,924 +0.85(+6.10%)
Mar 14, 2014 14.26 14.65 13.90 14.00 735,987 -0.37(-2.55%)
Mar 13, 2014 15.07 15.33 13.89 14.37 1,200,711 -0.30(-2.05%)
Mar 12, 2014 14.26 14.86 13.52 14.67 3,359,136 -0.18(-1.21%)
Mar 11, 2014 16.00 16.07 14.64 14.85 1,798,371 -0.98(-6.21%)
Mar 10, 2014 17.80 18.00 15.72 15.83 1,680,099 -2.00(-11.20%)
Mar 07, 2014 18.83 18.93 17.48 17.83 1,220,304 +0.13(+0.73%)
Mar 06, 2014 17.17 18.07 16.67 17.70 1,811,388 +1.28(+7.80%)
Mar 05, 2014 15.00 16.94 15.00 16.42 1,671,459 +1.42(+9.44%)
Mar 04, 2014 15.29 15.57 14.67 15.00 1,438,116 +0.60(+4.19%)
Mar 03, 2014 14.70 16.58 14.25 14.40 3,434,016 -0.27(-1.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.