43.13
0.83%
-0.36
시간 외 거래:
43.24
0.11
+0.26%
Varonis Systems Inc 주식 (VRNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-17 | $43.75 | $43.00 | $0.7539 | 844,530.0 | -0.83% |
2024-05-16 | $44.70 | $43.24 | $1.46 | 951,038.0 | -2.42% |
2024-05-15 | $44.67 | $44.11 | $0.56 | 1,045,004.0 | +1.78% |
2024-05-14 | $44.57 | $43.73 | $0.835 | 937,396.0 | -0.73% |
2024-05-13 | $44.72 | $43.76 | $0.9599 | 801,240.0 | -0.90% |
2024-05-10 | $45.42 | $44.28 | $1.14 | 896,653.0 | -1.50% |
2024-05-09 | $45.69 | $44.75 | $0.94 | 1,052,132.0 | -0.99% |
2024-05-08 | $45.93 | $44.54 | $1.39 | 1,472,918.0 | +1.42% |
2024-05-07 | $46.65 | $43.23 | $3.42 | 2,625,946.0 | +0.92% |
2024-05-06 | $44.71 | $43.64 | $1.07 | 2,087,506.0 | +1.87% |
2024-05-03 | $44.94 | $43.62 | $1.32 | 958,222.0 | -0.95% |
2024-05-02 | $44.22 | $43.12 | $1.10 | 696,974.0 | +1.73% |
2024-05-01 | $44.76 | $43.26 | $1.50 | 862,315.0 | -0.71% |
2024-04-30 | $44.84 | $43.45 | $1.39 | 923,866.0 | -2.54% |
2024-04-29 | $45.58 | $44.46 | $1.12 | 810,102.0 | -0.97% |
2024-04-26 | $45.80 | $45.20 | $0.60 | 600,332.0 | +1.09% |
2024-04-25 | $45.02 | $43.86 | $1.16 | 553,569.0 | -0.07% |
2024-04-24 | $45.62 | $44.58 | $1.04 | 608,941.0 | +0.18% |
2024-04-23 | $45.20 | $44.15 | $1.05 | 629,858.0 | +1.73% |
2024-04-22 | $44.38 | $43.21 | $1.17 | 719,999.0 | +1.59% |
2024-04-19 | $43.41 | $42.69 | $0.72 | 768,024.0 | +0.37% |
Varonis Systems Inc 주식 (VRNS) 연도별 가격 이력
이 심층 분석에서는 Varonis Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VRNS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Varonis Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Varonis Systems Inc 주식 (VRNS) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $46.65 | $43.00 | $3.65 | 16,076,404.0 | -1.42% |
2024-04 | $48.24 | $42.57 | $5.67 | 19,266,176.0 | -7.25% |
2024-03 | $52.88 | $46.41 | $6.47 | 19,514,949.0 | -7.15% |
2024-02 | $52.30 | $44.76 | $7.54 | 32,420,485.0 | +13.19% |
2024-01 | $47.29 | $42.26 | $5.03 | 25,165,527.0 | -0.88% |
Varonis Systems Inc 주식 (VRNS) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $45.81 | $41.29 | $4.52 | 23,549,879.0 | +8.09% |
2023-11 | $41.96 | $32.26 | $9.70 | 28,404,668.0 | +24.52% |
2023-10 | $34.61 | $29.47 | $5.14 | 23,036,502.0 | +10.15% |
2023-09 | $32.50 | $29.63 | $2.87 | 13,385,866.0 | -4.35% |
2023-08 | $32.64 | $29.10 | $3.54 | 21,170,560.0 | +11.25% |
2023-07 | $28.85 | $25.55 | $3.30 | 14,963,609.0 | +7.69% |
2023-06 | $27.49 | $24.66 | $2.83 | 16,075,680.0 | +1.41% |
2023-05 | $26.49 | $22.34 | $4.15 | 22,737,619.0 | +13.47% |
2023-04 | $26.00 | $22.43 | $3.57 | 15,874,108.0 | -10.96% |
2023-03 | $28.09 | $23.32 | $4.77 | 26,790,920.0 | -3.95% |
2023-02 | $29.99 | $25.86 | $4.13 | 25,402,475.0 | +4.80% |
2023-01 | $27.14 | $22.01 | $5.13 | 20,202,929.0 | +7.94% |
Varonis Systems Inc 주식 (VRNS) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $24.77 | $20.11 | $4.66 | 27,338,637.0 | +12.71% |
2022-11 | $22.00 | $15.61 | $6.39 | 52,297,881.0 | -20.66% |
2022-10 | $28.59 | $22.92 | $5.67 | 19,419,764.0 | +0.94% |
2022-09 | $30.92 | $25.09 | $5.83 | 19,529,978.0 | -3.03% |
2022-08 | $32.10 | $24.58 | $7.52 | 25,358,395.0 | +7.55% |
2022-07 | $32.82 | $24.68 | $8.14 | 24,200,017.0 | -13.27% |
2022-06 | $35.38 | $28.44 | $6.94 | 20,675,299.0 | -11.34% |
2022-05 | $44.10 | $27.97 | $16.13 | 34,639,789.0 | -23.45% |
2022-04 | $51.60 | $42.81 | $8.79 | 18,885,065.0 | -9.13% |
2022-03 | $48.71 | $35.90 | $12.81 | 27,337,163.0 | +9.04% |
2022-02 | $44.31 | $34.99 | $9.32 | 23,023,966.0 | +17.02% |
2022-01 | $49.32 | $32.11 | $17.21 | 23,976,478.0 | -23.62% |
자본화:
|
볼륨(24시간):