Varonis Systems Inc Historical Data - VS2 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Varonis Systems Inc (VS2)
Varonis Systems Inc (VS2) Historical

Varonis Systems Inc (VS2)

43.64

0.04

(0.09%)

Closed January 12 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.64	1.48837209302	43	43.85	42.38	224	42.88577181	DE
4	-2.16	-4.71615720524	45.8	45.8	41.979999	406	44.04370819	DE
12	-11.36	-20.6545454545	55	55	41.979999	325	47.34454289	DE
26	1.590001	3.7812153099	42.049999	55.42	41.1	268	48.09948172	DE
52	2.44	5.92233009709	41.2	55.42	37.86	346	44.98320707	DE
156	14.32	48.8403819918	29.32	55.42	28.22	411	41.40564994	DE
260	14.32	48.8403819918	29.32	55.42	28.22	411	41.40564994	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	43.76	0.84	1.96	43.76	43.85	43.5	93
1736458020	42.92	0	0.00	42.92	42.92	42.92	0
1736371620	42.92	0.54	1.27	42.92	42.92	42.92	10
1736285220	42.38	-0.99	-2.28	43.51	43.57	42.38	524
1736198820	43.37	-0.36	-0.82	43.5	43.5	42.82	109
1735939620	43.73	0.51	1.18	43	43.73	43	251
1735853220	43.22	1.24	2.95	42.81	43.23	42.81	259
1735594020	41.979999	-0.49	-1.15	42.78	42.78	41.979999	382
1735334820	42.47	-1.48	-3.37	43.67	43.67	42.47	268
1734989220	43.95	0.86	2.00	43.95	43.95	43.95	1
1734730020	43.09	-0.36	-0.83	42.72	43.17	42.08	856
1734643620	43.45	-0.37	-0.84	43.69	44.3	43.45	184
1734557220	43.82	-1.17	-2.60	44.73	44.73	43.82	47
1734470820	44.99	-0.34	-0.75	45.69	45.69	44.89	202
1734384420	45.33	0.48	1.07	44.74	45.5	44.2	2312
1734125220	44.85	-1.3	-2.82	45.8	45.8	44.85	285
1734038820	46.15	0.25	0.54	45.37	46.15	45.37	967
1733952420	45.9	-0.57	-1.23	46.48	46.9	45.9	253
1733866020	46.47	0.37	0.80	46.24	46.47	46.24	45
1733779620	46.1	-1.14	-2.41	47.45	47.46	45.95	272
1733520420	47.24	0.12	0.25	47.21	47.92	46.74	640
1733434020	47.12	-1.49	-3.07	47.41	47.41	46.58	259
1733347620	48.61	0.07	0.14	49	49	48.29	79
1733261220	48.54	0.4	0.83	47.68	48.54	47.68	145
1733174820	48.14	0.94	1.99	48.14	48.14	48.14	11
1732915620	47.2	0.27	0.58	47.2	47.2	47.2	20
1732829220	46.93	0.13	0.28	46.93	46.93	46.93	20
1732742820	46.8	-0.67	-1.41	47.26	47.26	46.8	181
1732656420	47.47	-0.22	-0.46	47.54	47.54	47.47	24
1732570020	47.69	-0.24	-0.50	48.31	48.48	47.69	214
1732310820	47.93	0.4	0.84	48.42	48.42	47.93	428
1732224420	47.53	0.1	0.21	47.53	47.53	47.53	53
1732138020	47.43	1.04	2.24	46.73	47.43	46.73	84
1732051620	46.39	-1.17	-2.46	46.66	46.66	46.39	149
1731965220	47.56	-0.87	-1.80	48.58	48.58	47.48	546
1731705960	48.43	-1.38	-2.77	49.21	49.21	48.39	225
1731619560	49.81	-0.59	-1.17	50.28	50.74	49.64	172
1731533160	50.4	1.18	2.40	50	50.82	50	300
1731446820	49.22	-0.25	-0.51	49.12	49.22	48.79	328
1731360420	49.47	0.64	1.31	48.86	49.47	48.86	206
1731101220	48.83	-0.52	-1.05	48.66	48.87	48.62	339
1731014760	49.35	-0.34	-0.68	49.92	49.92	49.1	276
1730928360	49.69	3.17	6.81	48.36	49.7	47.84	283
1730841960	46.52	-0.4	-0.85	46.4	46.52	46.4	341
1730755560	46.92	0.18	0.39	46.8	47.24	46.75	146
1730496360	46.74	-0.07	-0.15	46.74	46.74	45.84	148
1730409960	46.81	-1.24	-2.58	46.84	46.87	46.67	170
1730323560	48.05	-2.61	-5.15	51.84	52.28	48.05	1403
1730237160	50.66	-1.98	-3.76	53.72	54.76	50.66	1257
1730150760	52.64	0.02	0.04	53.14	53.54	52.64	265
1729888020	52.62	0.58	1.11	52.02	52.76	52.02	105
1729801560	52.04	-0.6	-1.14	52.64	52.64	52.04	196
1729715160	52.64	-1.32	-2.45	54.3	54.3	52.64	159
1729628760	53.96	0.16	0.30	53.58	54.16	53.58	603
1729542360	53.8	-0.72	-1.32	54.34	54.64	53.8	405
1729283160	54.52	-0.14	-0.26	55	55	54.52	139
1729196760	54.66	0.46	0.85	54.58	54.66	54.58	95
1729110360	54.2	-1.1	-1.99	55.42	55.42	54.2	87
1729023960	55.3	1.06	1.95	55.02	55.34	54.92	219
1728937620	54.24	0.64	1.19	54.24	54.38	53.98	446

Varonis Systems

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions