Varonis Systems Inc (VS2)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 36.549999 | 0.69 | 1.92 | 36.549999 | 36.549999 | 36.549999 | 114 |
| 1745526420 | 35.86 | -0.59 | -1.62 | 35.93 | 35.93 | 35.86 | 33 |
| 1745440020 | 36.45 | 2.15 | 6.27 | 36.27 | 36.77 | 36.25 | 257 |
| 1745353620 | 34.299999 | -1.45 | -4.06 | 34.34 | 34.34 | 34.299999 | 19 |
| 1744921620 | 35.75 | 0.09 | 0.25 | 36.26 | 36.26 | 35.75 | 31 |
| 1744835220 | 35.659999 | -1.41 | -3.80 | 36.36 | 36.36 | 35.659999 | 81 |
| 1744748820 | 37.07 | 0.03 | 0.08 | 37.07 | 37.07 | 37.07 | 3 |
| 1744662420 | 37.04 | 0.91 | 2.52 | 37.04 | 37.04 | 37.04 | 5 |
| 1744403220 | 36.13 | -0.64 | -1.74 | 36.13 | 36.13 | 36.13 | 150 |
| 1744316820 | 36.77 | -1.37 | -3.59 | 36.77 | 36.77 | 36.77 | 780 |
| 1744230420 | 38.14 | 1.57 | 4.29 | 33.64 | 38.14 | 33.64 | 52 |
| 1744144020 | 36.57 | 1.87 | 5.39 | 35.22 | 36.57 | 35.22 | 135 |
| 1744057620 | 34.7 | -0.44 | -1.25 | 33.22 | 35 | 32.68 | 1422 |
| 1743798420 | 35.14 | -1.4 | -3.83 | 36.2 | 36.2 | 34.78 | 302 |
| 1743712020 | 36.54 | -1.55 | -4.07 | 36.45 | 36.54 | 35.32 | 5348 |
| 1743625620 | 38.09 | 0.53 | 1.41 | 37.619999 | 38.49 | 37.619999 | 366 |
| 1743539220 | 37.56 | 0.52 | 1.40 | 37.24 | 37.56 | 37.24 | 40 |
| 1743452820 | 37.04 | -1.31 | -3.42 | 38.06 | 38.06 | 37 | 546 |
| 1743197220 | 38.35 | -0.16 | -0.42 | 39.08 | 39.08 | 38.32 | 1033 |
| 1743110820 | 38.51 | 0.27 | 0.71 | 38.54 | 38.65 | 38.51 | 478 |
| 1743024420 | 38.24 | 0 | 0.00 | 38.24 | 38.24 | 38.24 | 0 |
| 1742938020 | 38.24 | 0 | 0.00 | 38.24 | 38.24 | 38.24 | 0 |
| 1742851620 | 38.24 | 0.33 | 0.87 | 38.42 | 38.42 | 38.1 | 337 |
| 1742592420 | 37.909999 | -1 | -2.57 | 37.909999 | 37.909999 | 37.909999 | 68 |
| 1742506020 | 38.909999 | 1.39 | 3.70 | 38.909999 | 38.909999 | 38.909999 | 15 |
| 1742419620 | 37.52 | 0 | 0.00 | 37.52 | 37.52 | 37.52 | 0 |
| 1742333220 | 37.52 | -0.15 | -0.40 | 37.729999 | 37.94 | 37.52 | 314 |
| 1742246820 | 37.67 | 1.64 | 4.55 | 36.76 | 37.67 | 36.75 | 13 |
| 1741987620 | 36.03 | 0 | 0.00 | 36.03 | 36.03 | 36.03 | 0 |
| 1741901220 | 36.03 | -0.55 | -1.50 | 36.28 | 36.409999 | 36.03 | 170 |
| 1741814820 | 36.58 | -0.17 | -0.46 | 36.43 | 36.72 | 36.229999 | 299 |
| 1741728420 | 36.75 | -0.45 | -1.21 | 36.75 | 36.75 | 36.75 | 34 |
| 1741642020 | 37.2 | -0.05 | -0.13 | 37.549999 | 37.549999 | 36.5 | 1361 |
| 1741382820 | 37.25 | -0.6 | -1.59 | 38.29 | 38.29 | 37.25 | 150 |
| 1741296420 | 37.85 | -0.6 | -1.56 | 38.51 | 38.58 | 37.85 | 182 |
| 1741210020 | 38.45 | -1.01 | -2.56 | 39.43 | 39.43 | 38.01 | 340 |
| 1741123620 | 39.46 | -0.54 | -1.35 | 39.51 | 39.51 | 38.95 | 491 |
| 1741037220 | 40 | -0.8 | -1.96 | 41.51 | 41.51 | 40 | 294 |
| 1740778020 | 40.799999 | -0.14 | -0.34 | 40.76 | 40.799999 | 40.76 | 203 |
| 1740691620 | 40.94 | -0.71 | -1.70 | 40.94 | 40.94 | 40.94 | 300 |
| 1740605220 | 41.65 | 1.13 | 2.79 | 41.65 | 41.65 | 41.65 | 120 |
| 1740518820 | 40.52 | -0.63 | -1.53 | 40.45 | 40.52 | 40.4 | 269 |
| 1740432420 | 41.15 | 0.23 | 0.56 | 41.01 | 41.33 | 40.2 | 3542 |
| 1740173220 | 40.92 | -0.01 | -0.02 | 41.08 | 41.19 | 40.92 | 681 |
| 1740086820 | 40.93 | -0.6 | -1.44 | 41.229999 | 41.34 | 40.74 | 1053 |
| 1740000420 | 41.53 | -0.9 | -2.12 | 41.52 | 41.53 | 41.52 | 60 |
| 1739914020 | 42.43 | 0.43 | 1.02 | 42.54 | 42.64 | 41.85 | 706 |
| 1739827620 | 42 | 0.53 | 1.28 | 41.99 | 42.4 | 41.99 | 28 |
| 1739568420 | 41.47 | -0.43 | -1.03 | 41.57 | 41.57 | 41.47 | 28 |
| 1739482020 | 41.9 | 0.91 | 2.22 | 41.75 | 41.9 | 41.75 | 102 |
| 1739395620 | 40.99 | -0.65 | -1.56 | 40.99 | 40.99 | 40.99 | 94 |
| 1739309220 | 41.64 | 0.99 | 2.44 | 40.49 | 41.81 | 40.49 | 324 |
| 1739222820 | 40.65 | 0.93 | 2.34 | 39.36 | 40.65 | 39.36 | 91 |
| 1738963620 | 39.72 | 1.02 | 2.64 | 38.64 | 39.72 | 38.229999 | 544 |
| 1738877220 | 38.7 | -1.68 | -4.16 | 42.159999 | 42.159999 | 38.7 | 209 |
| 1738790820 | 40.38 | -4.78 | -10.58 | 43.21 | 43.29 | 40 | 1239 |
| 1738704420 | 45.16 | 0.16 | 0.36 | 44.18 | 45.16 | 44.18 | 200 |
| 1738618020 | 45 | 1.54 | 3.54 | 43.76 | 45 | 43.26 | 282 |
| 1738358820 | 43.46 | 0.16 | 0.37 | 43.46 | 43.46 | 43.46 | 25 |
| 1738272420 | 43.3 | 0.56 | 1.31 | 42.729999 | 43.3 | 42.729999 | 468 |
| 1738186020 | 42.74 | -0.04 | -0.09 | 42.75 | 42.799999 | 42.74 | 33 |
| 1738099620 | 42.78 | -0.27 | -0.63 | 42.78 | 42.78 | 42.78 | 27 |
| 1738013220 | 43.05 | 1.04 | 2.48 | 41.549999 | 43.05 | 40.24 | 129 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
