Favourites   Have ideas?  Sign in / Register

$VRNS: Varonis Systems, Inc. - Common Stock

+ Cybersecurity


 

  Last week   Last 30 days   Last 3 monthes   Last year
Clear trash/duplicates Clear duplicates of prices Only english


2021-11-04

VRNS 2021-11-04 20:01:4265.40 60.75 0.47%
2021-11-05

VRNS 2021-11-05 07:01:4569.70 57.00 0.47%
VRNS 2021-11-05 08:01:5769.70 58.00 0.47%
VRNS 2021-11-05 10:02:3764.35 63.95 0.94%
VRNS 2021-11-05 11:01:5663.75 63.65 0.31%
VRNS 2021-11-05 12:01:4763.40 63.25 -0.31%
VRNS 2021-11-05 13:02:0562.50 62.35 -1.81%
VRNS 2021-11-05 14:02:1062.35 62.30 -1.89%
VRNS 2021-11-05 15:01:4961.85 61.80 -2.68%
VRNS 2021-11-05 16:01:4563.25 61.20 -2.05%
VRNS 2021-11-05 18:02:3163.25 60.75 -2.05%
VRNS 2021-11-05 19:05:5463.25 60.75 -3.86%
2021-11-08

VRNS 2021-11-08 07:01:4764.10 60.75 -3.86%
VRNS 2021-11-08 08:01:5364.10 57.00 -3.86%
VRNS 2021-11-08 09:01:5664.10 58.00 -3.86%
VRNS 2021-11-08 10:02:5664.10 60.00 -3.86%
VRNS 2021-11-08 11:08:3863.65 63.50 2.17%
VRNS 2021-11-08 12:02:2863.85 63.75 2.49%
VRNS 2021-11-08 13:03:0263.95 63.90 2.73%
VRNS 2021-11-08 14:01:5663.90 63.85 2.57%
VRNS 2021-11-08 15:01:4964.05 64.00 2.89%
VRNS 2021-11-08 16:01:4163.90 63.90 2.65%
VRNS 2021-11-08 17:02:0167.50 60.75 2.41%
VRNS 2021-11-08 20:04:3867.50 60.75 2.00%
VRNS 2021-11-08 21:01:4969.70 60.75 2.00%
2021-11-09

VRNS 2021-11-09 06:01:4969.70 60.00 2.00%
VRNS 2021-11-09 08:02:0472.00 60.00 2.00%
VRNS 2021-11-09 09:01:5666.60 60.00 2.00%
VRNS 2021-11-09 10:02:4266.55 60.00 2.00%
VRNS 2021-11-09 11:02:2263.75 63.50 0.16%
VRNS 2021-11-09 12:01:5565.00 64.85 1.80%
VRNS 2021-11-09 13:02:2064.80 64.75 1.57%
VRNS 2021-11-09 14:01:5664.70 64.65 1.49%
VRNS 2021-11-09 15:02:0464.55 64.45 1.18%
VRNS 2021-11-09 16:01:5064.45 64.40 1.02%
VRNS 2021-11-09 17:01:3564.75 64.70 1.49%
VRNS 2021-11-09 19:05:3066.55 60.00 0.62%
2021-11-10

VRNS 2021-11-10 08:02:1869.70 56.00 0.62%
VRNS 2021-11-10 10:02:1669.70 64.30 0.62%
VRNS 2021-11-10 11:02:3264.80 64.50 -0.08%
VRNS 2021-11-10 12:01:5463.85 63.65 -1.62%
VRNS 2021-11-10 13:02:2062.10 62.05 -4.02%
VRNS 2021-11-10 14:01:5362.70 62.55 -3.17%
VRNS 2021-11-10 15:01:4761.30 61.25 -5.26%
VRNS 2021-11-10 16:01:5460.95 60.90 -5.80%
VRNS 2021-11-10 17:01:3662.65 60.50 -5.10%
VRNS 2021-11-10 19:01:3662.65 61.00 -5.10%
VRNS 2021-11-10 21:01:4073.35 61.00 -5.10%
2021-11-11

VRNS 2021-11-11 06:01:5973.35 60.00 -5.10%
VRNS 2021-11-11 08:01:3867.50 60.00 -5.10%
VRNS 2021-11-11 11:02:0562.45 62.25 1.55%
VRNS 2021-11-11 12:02:0462.30 62.25 1.38%
VRNS 2021-11-11 13:01:5362.10 62.05 1.06%
VRNS 2021-11-11 14:01:5462.45 62.40 1.71%
VRNS 2021-11-11 16:01:4762.65 62.60 1.95%
VRNS 2021-11-11 17:01:4465.10 60.25 1.22%
VRNS 2021-11-11 19:06:3965.10 60.25 0.00%
2021-11-12

VRNS 2021-11-12 05:01:5465.10 60.00 0.00%
VRNS 2021-11-12 09:01:5567.90 60.00 0.00%
VRNS 2021-11-12 11:01:5162.20 61.95 -0.24%
VRNS 2021-11-12 12:02:2461.90 61.80 -0.48%
VRNS 2021-11-12 13:02:1961.55 61.50 -0.97%
VRNS 2021-11-12 14:01:4761.65 61.60 -0.80%
VRNS 2021-11-12 15:01:4261.85 61.80 -0.48%
VRNS 2021-11-12 16:01:4361.90 61.85 -0.48%
VRNS 2021-11-12 17:01:3665.10 61.25 -0.40%
VRNS 2021-11-12 19:06:3265.10 61.25 -2.07%
VRNS 2021-11-12 21:01:4365.10 61.80 -2.07%
2021-11-15

VRNS 2021-11-15 06:01:4963.00 60.00 -2.07%
VRNS 2021-11-15 11:01:5061.75 61.60 0.24%
VRNS 2021-11-15 12:01:4261.00 60.85 -0.89%
VRNS 2021-11-15 13:01:5561.00 60.90 -0.89%
VRNS 2021-11-15 14:02:1460.20 60.15 -2.20%
VRNS 2021-11-15 15:02:0159.85 59.75 -2.76%
VRNS 2021-11-15 16:01:4460.50 60.40 -1.71%
VRNS 2021-11-15 17:01:4561.25 59.00 -1.71%
VRNS 2021-11-15 19:01:5061.25 59.00 -1.05%
2021-11-16

VRNS 2021-11-16 07:02:2161.25 57.00 -1.05%
VRNS 2021-11-16 08:02:0072.10 57.00 -1.05%
VRNS 2021-11-16 09:02:0867.90 57.00 -1.05%
VRNS 2021-11-16 11:01:5860.40 60.25 -1.55%
VRNS 2021-11-16 12:02:1160.35 60.30 -1.39%
VRNS 2021-11-16 13:02:2360.15 60.10 -1.64%
VRNS 2021-11-16 14:02:2259.80 59.75 -2.21%
VRNS 2021-11-16 15:01:5360.05 60.00 -1.88%
VRNS 2021-11-16 16:02:1060.45 60.35 -1.31%
VRNS 2021-11-16 17:01:5460.60 60.50 -1.06%
VRNS 2021-11-16 18:10:5665.00 59.35 -0.98%
VRNS 2021-11-16 19:04:1165.00 59.35 0.17%
2021-11-17

VRNS 2021-11-17 08:01:4665.90 55.90 0.17%
VRNS 2021-11-17 09:01:4765.15 57.50 0.50%
VRNS 2021-11-17 10:02:0365.10 57.50 0.17%
VRNS 2021-11-17 11:01:5359.95 59.80 -1.16%
VRNS 2021-11-17 12:01:5260.45 60.30 -0.33%
VRNS 2021-11-17 13:01:5260.35 60.25 -0.50%
VRNS 2021-11-17 14:01:5959.80 59.65 -1.32%
VRNS 2021-11-17 15:02:0860.20 60.15 -0.58%
VRNS 2021-11-17 16:02:1560.25 60.15 -0.58%
VRNS 2021-11-17 17:01:4159.95 59.90 -0.99%
VRNS 2021-11-17 18:02:4065.10 59.30 -0.99%
VRNS 2021-11-17 19:07:0565.10 59.30 -2.04%
2021-11-18

VRNS 2021-11-18 08:02:1772.45 56.25 -2.04%
VRNS 2021-11-18 09:01:5867.90 56.35 -2.04%
VRNS 2021-11-18 10:02:1567.90 59.20 -2.04%
VRNS 2021-11-18 11:02:0859.05 58.90 -1.67%
VRNS 2021-11-18 12:02:0659.00 58.95 -1.58%
VRNS 2021-11-18 13:02:0559.40 59.20 -0.92%
VRNS 2021-11-18 14:01:5259.40 59.35 -0.92%
VRNS 2021-11-18 15:01:5058.95 58.95 -1.75%
VRNS 2021-11-18 16:01:5658.55 58.50 -2.34%
VRNS 2021-11-18 17:01:5761.15 57.80 -2.50%
VRNS 2021-11-18 19:01:2961.15 57.80 -2.83%
VRNS 2021-11-18 20:01:5561.15 55.90 -2.83%
2021-11-19

VRNS 2021-11-19 08:01:5965.00 55.90 -2.83%
VRNS 2021-11-19 09:01:5065.00 53.70 -2.83%
VRNS 2021-11-19 10:01:4960.00 53.70 -2.83%
VRNS 2021-11-19 11:01:5559.00 58.90 0.94%
VRNS 2021-11-19 12:02:0258.40 58.35 -0.17%
VRNS 2021-11-19 13:02:0157.80 57.75 -1.20%
VRNS 2021-11-19 14:01:4857.35 57.30 -1.88%
VRNS 2021-11-19 15:01:5257.00 56.95 -2.57%
VRNS 2021-11-19 16:01:4956.85 56.80 -2.82%
VRNS 2021-11-19 17:01:4258.00 56.00 -3.68%
VRNS 2021-11-19 19:03:1558.00 56.00 -3.57%
2021-11-22

VRNS 2021-11-22 08:02:0165.00 52.00 -3.57%
VRNS 2021-11-22 09:02:0165.00 52.55 -3.57%
VRNS 2021-11-22 10:02:2165.00 56.15 -3.57%
VRNS 2021-11-22 11:01:5956.55 56.40 -0.26%
VRNS 2021-11-22 12:02:0855.95 55.90 -1.23%
VRNS 2021-11-22 13:01:5254.70 54.60 -3.70%
VRNS 2021-11-22 14:01:5653.95 53.90 -4.69%
VRNS 2021-11-22 15:02:1354.45 54.35 -3.97%
VRNS 2021-11-22 16:01:5954.95 54.90 -3.09%
VRNS 2021-11-22 17:01:5354.95 54.95 -3.00%
VRNS 2021-11-22 18:11:5655.55 52.00 -2.12%
VRNS 2021-11-22 19:02:3155.55 50.00 -1.86%
VRNS 2021-11-22 20:01:4155.55 52.00 -1.86%
2021-11-23

VRNS 2021-11-23 08:01:5267.50 40.85 -1.86%
VRNS 2021-11-23 09:02:1667.50 49.65 -1.86%
VRNS 2021-11-23 11:02:0554.50 54.40 -1.98%
VRNS 2021-11-23 12:02:0352.85 52.65 -4.77%
VRNS 2021-11-23 13:01:5352.25 52.05 -5.95%
VRNS 2021-11-23 14:02:1052.15 52.10 -6.13%
VRNS 2021-11-23 15:01:5352.00 51.95 -6.31%
VRNS 2021-11-23 16:01:5452.60 52.55 -5.23%
VRNS 2021-11-23 17:01:4152.95 52.95 -4.77%
VRNS 2021-11-23 19:04:4452.95 52.85 -3.21%
VRNS 2021-11-23 20:01:3652.95 52.85 -3.11%
VRNS 2021-11-23 21:01:5152.95 52.85 -3.21%
2021-11-24

VRNS 2021-11-24 08:01:5061.15 46.00 -3.21%
VRNS 2021-11-24 11:02:1252.55 52.25 -0.66%
VRNS 2021-11-24 12:01:5552.65 52.50 -0.57%
VRNS 2021-11-24 13:02:0152.85 52.70 -0.09%
VRNS 2021-11-24 14:01:4752.85 52.80 -0.19%
VRNS 2021-11-24 15:02:0352.90 52.75 -0.09%
VRNS 2021-11-24 16:01:5553.00 52.90 0.09%
VRNS 2021-11-24 17:02:0155.00 46.00 0.28%
VRNS 2021-11-24 19:05:4255.00 46.00 1.14%
2021-11-26

VRNS 2021-11-26 08:02:1272.10 48.30 1.14%
VRNS 2021-11-26 09:02:0465.70 48.30 1.14%
VRNS 2021-11-26 11:01:5753.20 53.00 -0.57%
VRNS 2021-11-26 12:02:0451.15 51.00 -3.86%
VRNS 2021-11-26 13:01:5851.45 51.35 -3.11%
VRNS 2021-11-26 14:02:2351.85 51.80 -1.79%
VRNS 2021-11-26 15:01:4954.90 50.00 -1.79%
VRNS 2021-11-26 16:01:5454.90 48.55 -1.79%
VRNS 2021-11-26 17:01:4655.00 46.00 -1.79%
VRNS 2021-11-26 19:01:5355.00 46.00 -0.67%
2021-11-29

VRNS 2021-11-29 08:02:0265.00 40.85 -0.67%
VRNS 2021-11-29 09:02:2165.00 49.45 -0.67%
VRNS 2021-11-29 10:02:0460.30 49.45 -0.67%
VRNS 2021-11-29 11:01:5452.50 52.30 0.48%
VRNS 2021-11-29 12:01:5752.65 52.55 0.86%
VRNS 2021-11-29 14:02:0452.70 52.55 0.96%
VRNS 2021-11-29 15:01:4852.40 52.30 0.38%
VRNS 2021-11-29 16:02:0752.35 52.30 0.48%
VRNS 2021-11-29 19:01:5460.30 51.80 -0.66%
2021-11-30

VRNS 2021-11-30 08:01:5367.50 48.00 -0.66%
VRNS 2021-11-30 09:01:5565.70 48.00 -0.66%
VRNS 2021-11-30 10:01:5460.00 48.60 -0.66%
VRNS 2021-11-30 11:01:5953.10 52.85 1.24%
VRNS 2021-11-30 12:01:5551.95 51.75 -1.72%
VRNS 2021-11-30 13:02:0851.35 51.25 -2.20%
VRNS 2021-11-30 14:01:5350.85 50.75 -3.06%
VRNS 2021-11-30 15:02:1351.75 51.65 -1.24%
VRNS 2021-11-30 16:02:0651.65 51.60 -1.43%
VRNS 2021-11-30 17:02:0651.80 51.75 -1.15%
VRNS 2021-11-30 18:03:3755.00 50.00 -1.05%
VRNS 2021-11-30 19:07:1655.00 46.00 -1.05%
VRNS 2021-11-30 20:01:3255.00 50.00 -1.05%
2021-12-01

VRNS 2021-12-01 08:02:0570.00 46.00 -1.05%
VRNS 2021-12-01 09:01:5555.30 51.95 -1.05%
VRNS 2021-12-01 10:01:5760.00 51.95 -1.05%
VRNS 2021-12-01 11:01:5852.65 52.50 1.74%
VRNS 2021-12-01 12:02:2152.30 52.05 0.48%
VRNS 2021-12-01 13:02:2751.55 51.45 -0.58%
VRNS 2021-12-01 14:02:0850.60 50.50 -2.32%
VRNS 2021-12-01 15:02:1350.85 50.65 -2.03%
VRNS 2021-12-01 16:02:0250.10 50.05 -3.28%
VRNS 2021-12-01 17:01:4350.30 50.25 -3.19%
VRNS 2021-12-01 19:01:4753.80 50.55 -5.01%
VRNS 2021-12-01 20:01:3653.80 50.85 -4.07%
VRNS 2021-12-01 21:01:5453.80 50.15 -3.41%
2021-12-02

VRNS 2021-12-02 05:02:3475.00 50.15 -3.41%
VRNS 2021-12-02 06:02:1852.00 50.15 -3.41%
VRNS 2021-12-02 07:01:5875.00 50.15 -3.41%
VRNS 2021-12-02 08:02:0255.00 45.00 -3.41%
VRNS 2021-12-02 09:02:3055.00 49.30 -5.01%
VRNS 2021-12-02 10:02:1055.00 50.20 -5.01%
VRNS 2021-12-02 11:01:5451.40 51.00 -0.10%
VRNS 2021-12-02 12:02:2951.50 51.30 -1.18%
VRNS 2021-12-02 13:02:0150.30 50.15 -0.78%
VRNS 2021-12-02 14:01:5651.20 51.15 -0.39%
VRNS 2021-12-02 15:02:0250.80 50.70 0.00%
VRNS 2021-12-02 16:01:5951.05 50.95 0.59%
VRNS 2021-12-02 17:01:4551.25 51.15 0.20%
VRNS 2021-12-02 18:04:3451.35 51.30 0.20%
VRNS 2021-12-02 19:05:4951.50 51.50 1.89%
VRNS 2021-12-02 20:01:4751.20 51.00 1.89%
VRNS 2021-12-02 21:02:0154.95 48.00 1.89%
2021-12-03

VRNS 2021-12-03 08:02:1657.80 45.00 1.89%
VRNS 2021-12-03 09:02:0757.45 48.85 1.89%
VRNS 2021-12-03 10:02:2157.45 46.65 1.89%
VRNS 2021-12-03 11:02:0050.35 49.95 -3.13%
VRNS 2021-12-03 12:02:1149.30 49.05 -5.77%
VRNS 2021-12-03 13:02:4349.20 48.90 -8.50%
VRNS 2021-12-03 14:02:3448.50 48.20 -7.04%
VRNS 2021-12-03 15:01:5948.25 48.10 -7.04%
VRNS 2021-12-03 16:02:3047.60 47.55 -8.02%
VRNS 2021-12-03 17:01:4747.45 47.35 -5.96%
VRNS 2021-12-03 18:01:0847.65 47.50 -5.96%
VRNS 2021-12-03 19:08:2048.10 48.00 -6.51%
VRNS 2021-12-03 20:02:0948.35 48.25 -6.51%
VRNS 2021-12-03 21:01:4947.80 47.70 -6.51%
VRNS 2021-12-03 22:02:0347.85 47.70 -6.51%
VRNS 2021-12-03 23:01:3947.40 47.30 -6.51%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.