$VRNS: Varonis Systems, Inc. - Common Stock
| |
2021-11-04
| | VRNS | 2021-11-04 20:01:42 | | 65.40 | 60.75 | 0.47% | 2021-11-05
| | VRNS | 2021-11-05 07:01:45 | | 69.70 | 57.00 | 0.47% | | VRNS | 2021-11-05 08:01:57 | | 69.70 | 58.00 | 0.47% | | VRNS | 2021-11-05 10:02:37 | | 64.35 | 63.95 | 0.94% | | VRNS | 2021-11-05 11:01:56 | | 63.75 | 63.65 | 0.31% | | VRNS | 2021-11-05 12:01:47 | | 63.40 | 63.25 | -0.31% | | VRNS | 2021-11-05 13:02:05 | | 62.50 | 62.35 | -1.81% | | VRNS | 2021-11-05 14:02:10 | | 62.35 | 62.30 | -1.89% | | VRNS | 2021-11-05 15:01:49 | | 61.85 | 61.80 | -2.68% | | VRNS | 2021-11-05 16:01:45 | | 63.25 | 61.20 | -2.05% | | VRNS | 2021-11-05 18:02:31 | | 63.25 | 60.75 | -2.05% | | VRNS | 2021-11-05 19:05:54 | | 63.25 | 60.75 | -3.86% | 2021-11-08
| | VRNS | 2021-11-08 07:01:47 | | 64.10 | 60.75 | -3.86% | | VRNS | 2021-11-08 08:01:53 | | 64.10 | 57.00 | -3.86% | | VRNS | 2021-11-08 09:01:56 | | 64.10 | 58.00 | -3.86% | | VRNS | 2021-11-08 10:02:56 | | 64.10 | 60.00 | -3.86% | | VRNS | 2021-11-08 11:08:38 | | 63.65 | 63.50 | 2.17% | | VRNS | 2021-11-08 12:02:28 | | 63.85 | 63.75 | 2.49% | | VRNS | 2021-11-08 13:03:02 | | 63.95 | 63.90 | 2.73% | | VRNS | 2021-11-08 14:01:56 | | 63.90 | 63.85 | 2.57% | | VRNS | 2021-11-08 15:01:49 | | 64.05 | 64.00 | 2.89% | | VRNS | 2021-11-08 16:01:41 | | 63.90 | 63.90 | 2.65% | | VRNS | 2021-11-08 17:02:01 | | 67.50 | 60.75 | 2.41% | | VRNS | 2021-11-08 20:04:38 | | 67.50 | 60.75 | 2.00% | | VRNS | 2021-11-08 21:01:49 | | 69.70 | 60.75 | 2.00% | 2021-11-09
| | VRNS | 2021-11-09 06:01:49 | | 69.70 | 60.00 | 2.00% | | VRNS | 2021-11-09 08:02:04 | | 72.00 | 60.00 | 2.00% | | VRNS | 2021-11-09 09:01:56 | | 66.60 | 60.00 | 2.00% | | VRNS | 2021-11-09 10:02:42 | | 66.55 | 60.00 | 2.00% | | VRNS | 2021-11-09 11:02:22 | | 63.75 | 63.50 | 0.16% | | VRNS | 2021-11-09 12:01:55 | | 65.00 | 64.85 | 1.80% | | VRNS | 2021-11-09 13:02:20 | | 64.80 | 64.75 | 1.57% | | VRNS | 2021-11-09 14:01:56 | | 64.70 | 64.65 | 1.49% | | VRNS | 2021-11-09 15:02:04 | | 64.55 | 64.45 | 1.18% | | VRNS | 2021-11-09 16:01:50 | | 64.45 | 64.40 | 1.02% | | VRNS | 2021-11-09 17:01:35 | | 64.75 | 64.70 | 1.49% | | VRNS | 2021-11-09 19:05:30 | | 66.55 | 60.00 | 0.62% | 2021-11-10
| | VRNS | 2021-11-10 08:02:18 | | 69.70 | 56.00 | 0.62% | | VRNS | 2021-11-10 10:02:16 | | 69.70 | 64.30 | 0.62% | | VRNS | 2021-11-10 11:02:32 | | 64.80 | 64.50 | -0.08% | | VRNS | 2021-11-10 12:01:54 | | 63.85 | 63.65 | -1.62% | | VRNS | 2021-11-10 13:02:20 | | 62.10 | 62.05 | -4.02% | | VRNS | 2021-11-10 14:01:53 | | 62.70 | 62.55 | -3.17% | | VRNS | 2021-11-10 15:01:47 | | 61.30 | 61.25 | -5.26% | | VRNS | 2021-11-10 16:01:54 | | 60.95 | 60.90 | -5.80% | | VRNS | 2021-11-10 17:01:36 | | 62.65 | 60.50 | -5.10% | | VRNS | 2021-11-10 19:01:36 | | 62.65 | 61.00 | -5.10% | | VRNS | 2021-11-10 21:01:40 | | 73.35 | 61.00 | -5.10% | 2021-11-11
| | VRNS | 2021-11-11 06:01:59 | | 73.35 | 60.00 | -5.10% | | VRNS | 2021-11-11 08:01:38 | | 67.50 | 60.00 | -5.10% | | VRNS | 2021-11-11 11:02:05 | | 62.45 | 62.25 | 1.55% | | VRNS | 2021-11-11 12:02:04 | | 62.30 | 62.25 | 1.38% | | VRNS | 2021-11-11 13:01:53 | | 62.10 | 62.05 | 1.06% | | VRNS | 2021-11-11 14:01:54 | | 62.45 | 62.40 | 1.71% | | VRNS | 2021-11-11 16:01:47 | | 62.65 | 62.60 | 1.95% | | VRNS | 2021-11-11 17:01:44 | | 65.10 | 60.25 | 1.22% | | VRNS | 2021-11-11 19:06:39 | | 65.10 | 60.25 | 0.00% | 2021-11-12
| | VRNS | 2021-11-12 05:01:54 | | 65.10 | 60.00 | 0.00% | | VRNS | 2021-11-12 09:01:55 | | 67.90 | 60.00 | 0.00% | | VRNS | 2021-11-12 11:01:51 | | 62.20 | 61.95 | -0.24% | | VRNS | 2021-11-12 12:02:24 | | 61.90 | 61.80 | -0.48% | | VRNS | 2021-11-12 13:02:19 | | 61.55 | 61.50 | -0.97% | | VRNS | 2021-11-12 14:01:47 | | 61.65 | 61.60 | -0.80% | | VRNS | 2021-11-12 15:01:42 | | 61.85 | 61.80 | -0.48% | | VRNS | 2021-11-12 16:01:43 | | 61.90 | 61.85 | -0.48% | | VRNS | 2021-11-12 17:01:36 | | 65.10 | 61.25 | -0.40% | | VRNS | 2021-11-12 19:06:32 | | 65.10 | 61.25 | -2.07% | | VRNS | 2021-11-12 21:01:43 | | 65.10 | 61.80 | -2.07% | 2021-11-15
| | VRNS | 2021-11-15 06:01:49 | | 63.00 | 60.00 | -2.07% | | VRNS | 2021-11-15 11:01:50 | | 61.75 | 61.60 | 0.24% | | VRNS | 2021-11-15 12:01:42 | | 61.00 | 60.85 | -0.89% | | VRNS | 2021-11-15 13:01:55 | | 61.00 | 60.90 | -0.89% | | VRNS | 2021-11-15 14:02:14 | | 60.20 | 60.15 | -2.20% | | VRNS | 2021-11-15 15:02:01 | | 59.85 | 59.75 | -2.76% | | VRNS | 2021-11-15 16:01:44 | | 60.50 | 60.40 | -1.71% | | VRNS | 2021-11-15 17:01:45 | | 61.25 | 59.00 | -1.71% | | VRNS | 2021-11-15 19:01:50 | | 61.25 | 59.00 | -1.05% | 2021-11-16
| | VRNS | 2021-11-16 07:02:21 | | 61.25 | 57.00 | -1.05% | | VRNS | 2021-11-16 08:02:00 | | 72.10 | 57.00 | -1.05% | | VRNS | 2021-11-16 09:02:08 | | 67.90 | 57.00 | -1.05% | | VRNS | 2021-11-16 11:01:58 | | 60.40 | 60.25 | -1.55% | | VRNS | 2021-11-16 12:02:11 | | 60.35 | 60.30 | -1.39% | | VRNS | 2021-11-16 13:02:23 | | 60.15 | 60.10 | -1.64% | | VRNS | 2021-11-16 14:02:22 | | 59.80 | 59.75 | -2.21% | | VRNS | 2021-11-16 15:01:53 | | 60.05 | 60.00 | -1.88% | | VRNS | 2021-11-16 16:02:10 | | 60.45 | 60.35 | -1.31% | | VRNS | 2021-11-16 17:01:54 | | 60.60 | 60.50 | -1.06% | | VRNS | 2021-11-16 18:10:56 | | 65.00 | 59.35 | -0.98% | | VRNS | 2021-11-16 19:04:11 | | 65.00 | 59.35 | 0.17% | 2021-11-17
| | VRNS | 2021-11-17 08:01:46 | | 65.90 | 55.90 | 0.17% | | VRNS | 2021-11-17 09:01:47 | | 65.15 | 57.50 | 0.50% | | VRNS | 2021-11-17 10:02:03 | | 65.10 | 57.50 | 0.17% | | VRNS | 2021-11-17 11:01:53 | | 59.95 | 59.80 | -1.16% | | VRNS | 2021-11-17 12:01:52 | | 60.45 | 60.30 | -0.33% | | VRNS | 2021-11-17 13:01:52 | | 60.35 | 60.25 | -0.50% | | VRNS | 2021-11-17 14:01:59 | | 59.80 | 59.65 | -1.32% | | VRNS | 2021-11-17 15:02:08 | | 60.20 | 60.15 | -0.58% | | VRNS | 2021-11-17 16:02:15 | | 60.25 | 60.15 | -0.58% | | VRNS | 2021-11-17 17:01:41 | | 59.95 | 59.90 | -0.99% | | VRNS | 2021-11-17 18:02:40 | | 65.10 | 59.30 | -0.99% | | VRNS | 2021-11-17 19:07:05 | | 65.10 | 59.30 | -2.04% | 2021-11-18
| | VRNS | 2021-11-18 08:02:17 | | 72.45 | 56.25 | -2.04% | | VRNS | 2021-11-18 09:01:58 | | 67.90 | 56.35 | -2.04% | | VRNS | 2021-11-18 10:02:15 | | 67.90 | 59.20 | -2.04% | | VRNS | 2021-11-18 11:02:08 | | 59.05 | 58.90 | -1.67% | | VRNS | 2021-11-18 12:02:06 | | 59.00 | 58.95 | -1.58% | | VRNS | 2021-11-18 13:02:05 | | 59.40 | 59.20 | -0.92% | | VRNS | 2021-11-18 14:01:52 | | 59.40 | 59.35 | -0.92% | | VRNS | 2021-11-18 15:01:50 | | 58.95 | 58.95 | -1.75% | | VRNS | 2021-11-18 16:01:56 | | 58.55 | 58.50 | -2.34% | | VRNS | 2021-11-18 17:01:57 | | 61.15 | 57.80 | -2.50% | | VRNS | 2021-11-18 19:01:29 | | 61.15 | 57.80 | -2.83% | | VRNS | 2021-11-18 20:01:55 | | 61.15 | 55.90 | -2.83% | 2021-11-19
| | VRNS | 2021-11-19 08:01:59 | | 65.00 | 55.90 | -2.83% | | VRNS | 2021-11-19 09:01:50 | | 65.00 | 53.70 | -2.83% | | VRNS | 2021-11-19 10:01:49 | | 60.00 | 53.70 | -2.83% | | VRNS | 2021-11-19 11:01:55 | | 59.00 | 58.90 | 0.94% | | VRNS | 2021-11-19 12:02:02 | | 58.40 | 58.35 | -0.17% | | VRNS | 2021-11-19 13:02:01 | | 57.80 | 57.75 | -1.20% | | VRNS | 2021-11-19 14:01:48 | | 57.35 | 57.30 | -1.88% | | VRNS | 2021-11-19 15:01:52 | | 57.00 | 56.95 | -2.57% | | VRNS | 2021-11-19 16:01:49 | | 56.85 | 56.80 | -2.82% | | VRNS | 2021-11-19 17:01:42 | | 58.00 | 56.00 | -3.68% | | VRNS | 2021-11-19 19:03:15 | | 58.00 | 56.00 | -3.57% | 2021-11-22
| | VRNS | 2021-11-22 08:02:01 | | 65.00 | 52.00 | -3.57% | | VRNS | 2021-11-22 09:02:01 | | 65.00 | 52.55 | -3.57% | | VRNS | 2021-11-22 10:02:21 | | 65.00 | 56.15 | -3.57% | | VRNS | 2021-11-22 11:01:59 | | 56.55 | 56.40 | -0.26% | | VRNS | 2021-11-22 12:02:08 | | 55.95 | 55.90 | -1.23% | | VRNS | 2021-11-22 13:01:52 | | 54.70 | 54.60 | -3.70% | | VRNS | 2021-11-22 14:01:56 | | 53.95 | 53.90 | -4.69% | | VRNS | 2021-11-22 15:02:13 | | 54.45 | 54.35 | -3.97% | | VRNS | 2021-11-22 16:01:59 | | 54.95 | 54.90 | -3.09% | | VRNS | 2021-11-22 17:01:53 | | 54.95 | 54.95 | -3.00% | | VRNS | 2021-11-22 18:11:56 | | 55.55 | 52.00 | -2.12% | | VRNS | 2021-11-22 19:02:31 | | 55.55 | 50.00 | -1.86% | | VRNS | 2021-11-22 20:01:41 | | 55.55 | 52.00 | -1.86% | 2021-11-23
| | VRNS | 2021-11-23 08:01:52 | | 67.50 | 40.85 | -1.86% | | VRNS | 2021-11-23 09:02:16 | | 67.50 | 49.65 | -1.86% | | VRNS | 2021-11-23 11:02:05 | | 54.50 | 54.40 | -1.98% | | VRNS | 2021-11-23 12:02:03 | | 52.85 | 52.65 | -4.77% | | VRNS | 2021-11-23 13:01:53 | | 52.25 | 52.05 | -5.95% | | VRNS | 2021-11-23 14:02:10 | | 52.15 | 52.10 | -6.13% | | VRNS | 2021-11-23 15:01:53 | | 52.00 | 51.95 | -6.31% | | VRNS | 2021-11-23 16:01:54 | | 52.60 | 52.55 | -5.23% | | VRNS | 2021-11-23 17:01:41 | | 52.95 | 52.95 | -4.77% | | VRNS | 2021-11-23 19:04:44 | | 52.95 | 52.85 | -3.21% | | VRNS | 2021-11-23 20:01:36 | | 52.95 | 52.85 | -3.11% | | VRNS | 2021-11-23 21:01:51 | | 52.95 | 52.85 | -3.21% | 2021-11-24
| | VRNS | 2021-11-24 08:01:50 | | 61.15 | 46.00 | -3.21% | | VRNS | 2021-11-24 11:02:12 | | 52.55 | 52.25 | -0.66% | | VRNS | 2021-11-24 12:01:55 | | 52.65 | 52.50 | -0.57% | | VRNS | 2021-11-24 13:02:01 | | 52.85 | 52.70 | -0.09% | | VRNS | 2021-11-24 14:01:47 | | 52.85 | 52.80 | -0.19% | | VRNS | 2021-11-24 15:02:03 | | 52.90 | 52.75 | -0.09% | | VRNS | 2021-11-24 16:01:55 | | 53.00 | 52.90 | 0.09% | | VRNS | 2021-11-24 17:02:01 | | 55.00 | 46.00 | 0.28% | | VRNS | 2021-11-24 19:05:42 | | 55.00 | 46.00 | 1.14% | 2021-11-26
| | VRNS | 2021-11-26 08:02:12 | | 72.10 | 48.30 | 1.14% | | VRNS | 2021-11-26 09:02:04 | | 65.70 | 48.30 | 1.14% | | VRNS | 2021-11-26 11:01:57 | | 53.20 | 53.00 | -0.57% | | VRNS | 2021-11-26 12:02:04 | | 51.15 | 51.00 | -3.86% | | VRNS | 2021-11-26 13:01:58 | | 51.45 | 51.35 | -3.11% | | VRNS | 2021-11-26 14:02:23 | | 51.85 | 51.80 | -1.79% | | VRNS | 2021-11-26 15:01:49 | | 54.90 | 50.00 | -1.79% | | VRNS | 2021-11-26 16:01:54 | | 54.90 | 48.55 | -1.79% | | VRNS | 2021-11-26 17:01:46 | | 55.00 | 46.00 | -1.79% | | VRNS | 2021-11-26 19:01:53 | | 55.00 | 46.00 | -0.67% | 2021-11-29
| | VRNS | 2021-11-29 08:02:02 | | 65.00 | 40.85 | -0.67% | | VRNS | 2021-11-29 09:02:21 | | 65.00 | 49.45 | -0.67% | | VRNS | 2021-11-29 10:02:04 | | 60.30 | 49.45 | -0.67% | | VRNS | 2021-11-29 11:01:54 | | 52.50 | 52.30 | 0.48% | | VRNS | 2021-11-29 12:01:57 | | 52.65 | 52.55 | 0.86% | | VRNS | 2021-11-29 14:02:04 | | 52.70 | 52.55 | 0.96% | | VRNS | 2021-11-29 15:01:48 | | 52.40 | 52.30 | 0.38% | | VRNS | 2021-11-29 16:02:07 | | 52.35 | 52.30 | 0.48% | | VRNS | 2021-11-29 19:01:54 | | 60.30 | 51.80 | -0.66% | 2021-11-30
| | VRNS | 2021-11-30 08:01:53 | | 67.50 | 48.00 | -0.66% | | VRNS | 2021-11-30 09:01:55 | | 65.70 | 48.00 | -0.66% | | VRNS | 2021-11-30 10:01:54 | | 60.00 | 48.60 | -0.66% | | VRNS | 2021-11-30 11:01:59 | | 53.10 | 52.85 | 1.24% | | VRNS | 2021-11-30 12:01:55 | | 51.95 | 51.75 | -1.72% | | VRNS | 2021-11-30 13:02:08 | | 51.35 | 51.25 | -2.20% | | VRNS | 2021-11-30 14:01:53 | | 50.85 | 50.75 | -3.06% | | VRNS | 2021-11-30 15:02:13 | | 51.75 | 51.65 | -1.24% | | VRNS | 2021-11-30 16:02:06 | | 51.65 | 51.60 | -1.43% | | VRNS | 2021-11-30 17:02:06 | | 51.80 | 51.75 | -1.15% | | VRNS | 2021-11-30 18:03:37 | | 55.00 | 50.00 | -1.05% | | VRNS | 2021-11-30 19:07:16 | | 55.00 | 46.00 | -1.05% | | VRNS | 2021-11-30 20:01:32 | | 55.00 | 50.00 | -1.05% | 2021-12-01
| | VRNS | 2021-12-01 08:02:05 | | 70.00 | 46.00 | -1.05% | | VRNS | 2021-12-01 09:01:55 | | 55.30 | 51.95 | -1.05% | | VRNS | 2021-12-01 10:01:57 | | 60.00 | 51.95 | -1.05% | | VRNS | 2021-12-01 11:01:58 | | 52.65 | 52.50 | 1.74% | | VRNS | 2021-12-01 12:02:21 | | 52.30 | 52.05 | 0.48% | | VRNS | 2021-12-01 13:02:27 | | 51.55 | 51.45 | -0.58% | | VRNS | 2021-12-01 14:02:08 | | 50.60 | 50.50 | -2.32% | | VRNS | 2021-12-01 15:02:13 | | 50.85 | 50.65 | -2.03% | | VRNS | 2021-12-01 16:02:02 | | 50.10 | 50.05 | -3.28% | | VRNS | 2021-12-01 17:01:43 | | 50.30 | 50.25 | -3.19% | | VRNS | 2021-12-01 19:01:47 | | 53.80 | 50.55 | -5.01% | | VRNS | 2021-12-01 20:01:36 | | 53.80 | 50.85 | -4.07% | | VRNS | 2021-12-01 21:01:54 | | 53.80 | 50.15 | -3.41% | 2021-12-02
| | VRNS | 2021-12-02 05:02:34 | | 75.00 | 50.15 | -3.41% | | VRNS | 2021-12-02 06:02:18 | | 52.00 | 50.15 | -3.41% | | VRNS | 2021-12-02 07:01:58 | | 75.00 | 50.15 | -3.41% | | VRNS | 2021-12-02 08:02:02 | | 55.00 | 45.00 | -3.41% | | VRNS | 2021-12-02 09:02:30 | | 55.00 | 49.30 | -5.01% | | VRNS | 2021-12-02 10:02:10 | | 55.00 | 50.20 | -5.01% | | VRNS | 2021-12-02 11:01:54 | | 51.40 | 51.00 | -0.10% | | VRNS | 2021-12-02 12:02:29 | | 51.50 | 51.30 | -1.18% | | VRNS | 2021-12-02 13:02:01 | | 50.30 | 50.15 | -0.78% | | VRNS | 2021-12-02 14:01:56 | | 51.20 | 51.15 | -0.39% | | VRNS | 2021-12-02 15:02:02 | | 50.80 | 50.70 | 0.00% | | VRNS | 2021-12-02 16:01:59 | | 51.05 | 50.95 | 0.59% | | VRNS | 2021-12-02 17:01:45 | | 51.25 | 51.15 | 0.20% | | VRNS | 2021-12-02 18:04:34 | | 51.35 | 51.30 | 0.20% | | VRNS | 2021-12-02 19:05:49 | | 51.50 | 51.50 | 1.89% | | VRNS | 2021-12-02 20:01:47 | | 51.20 | 51.00 | 1.89% | | VRNS | 2021-12-02 21:02:01 | | 54.95 | 48.00 | 1.89% | 2021-12-03
| | VRNS | 2021-12-03 08:02:16 | | 57.80 | 45.00 | 1.89% | | VRNS | 2021-12-03 09:02:07 | | 57.45 | 48.85 | 1.89% | | VRNS | 2021-12-03 10:02:21 | | 57.45 | 46.65 | 1.89% | | VRNS | 2021-12-03 11:02:00 | | 50.35 | 49.95 | -3.13% | | VRNS | 2021-12-03 12:02:11 | | 49.30 | 49.05 | -5.77% | | VRNS | 2021-12-03 13:02:43 | | 49.20 | 48.90 | -8.50% | | VRNS | 2021-12-03 14:02:34 | | 48.50 | 48.20 | -7.04% | | VRNS | 2021-12-03 15:01:59 | | 48.25 | 48.10 | -7.04% | | VRNS | 2021-12-03 16:02:30 | | 47.60 | 47.55 | -8.02% | | VRNS | 2021-12-03 17:01:47 | | 47.45 | 47.35 | -5.96% | | VRNS | 2021-12-03 18:01:08 | | 47.65 | 47.50 | -5.96% | | VRNS | 2021-12-03 19:08:20 | | 48.10 | 48.00 | -6.51% | | VRNS | 2021-12-03 20:02:09 | | 48.35 | 48.25 | -6.51% | | VRNS | 2021-12-03 21:01:49 | | 47.80 | 47.70 | -6.51% | | VRNS | 2021-12-03 22:02:03 | | 47.85 | 47.70 | -6.51% | | VRNS | 2021-12-03 23:01:39 | | 47.40 | 47.30 | -6.51% |
|