A guide to unusual mortgages

Home loans you may never have heard of

Varonis Systems, Inc. (VRNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

33.41

-0.84

(-2.45%)

At close: 04:00PM EST

33.41

0.00

(0.00%)

After hours:

05:24PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2022	36.44	36.44	33.06	33.41	33.41	1,400,200
25 Jan 2022	36.20	36.83	34.12	34.25	34.25	1,355,800
24 Jan 2022	34.41	36.82	33.45	36.65	36.65	2,114,100
21 Jan 2022	37.11	37.67	35.95	36.09	36.09	1,602,800
20 Jan 2022	37.09	38.72	37.09	37.62	37.62	1,292,400
19 Jan 2022	37.21	38.24	36.10	36.42	36.42	1,158,700
18 Jan 2022	38.05	38.96	37.07	37.16	37.16	855,100
14 Jan 2022	39.54	40.32	37.85	38.90	38.90	1,152,600
13 Jan 2022	42.76	42.88	39.58	39.66	39.66	1,038,900
12 Jan 2022	43.92	44.96	42.37	42.72	42.72	741,400
11 Jan 2022	43.06	43.94	42.54	43.48	43.48	707,400
10 Jan 2022	43.00	43.03	40.26	42.97	42.97	1,116,700
07 Jan 2022	42.56	45.97	42.56	43.87	43.87	1,011,300
06 Jan 2022	42.73	45.48	42.16	44.68	44.68	1,943,100
05 Jan 2022	45.92	46.33	43.38	43.49	43.49	912,200
04 Jan 2022	48.72	48.92	44.88	46.36	46.36	1,020,200
03 Jan 2022	49.32	49.32	47.18	48.66	48.66	531,900
31 Dec 2021	49.90	50.17	48.74	48.78	48.78	405,800
30 Dec 2021	49.06	50.58	49.06	50.08	50.08	517,200
29 Dec 2021	49.01	49.30	48.04	49.06	49.06	490,400
28 Dec 2021	49.60	49.82	47.86	48.63	48.63	578,800
27 Dec 2021	49.35	49.90	48.79	49.55	49.55	461,900
23 Dec 2021	49.02	49.53	48.06	49.22	49.22	525,300
22 Dec 2021	48.23	49.47	48.13	48.80	48.80	682,000
21 Dec 2021	46.88	48.66	46.34	48.20	48.20	1,121,000
20 Dec 2021	47.22	47.63	45.87	46.42	46.42	1,237,800
17 Dec 2021	45.20	48.08	44.78	47.65	47.65	3,174,900
16 Dec 2021	49.21	49.21	45.73	45.99	45.99	3,311,400
15 Dec 2021	49.45	50.70	48.53	50.13	50.13	1,499,900
14 Dec 2021	48.45	49.74	47.74	49.44	49.44	940,200
13 Dec 2021	50.18	51.58	48.56	49.57	49.57	837,000
10 Dec 2021	51.10	51.31	49.48	49.96	49.96	1,468,500
09 Dec 2021	52.15	53.53	50.47	50.75	50.75	670,700
08 Dec 2021	52.26	53.85	50.60	52.64	52.64	794,800
07 Dec 2021	50.02	52.94	50.02	52.16	52.16	1,144,300
06 Dec 2021	46.85	49.29	46.50	48.54	48.54	1,126,900
03 Dec 2021	51.44	52.70	46.74	48.10	48.10	1,259,500
02 Dec 2021	50.21	51.50	49.51	51.13	51.13	682,200
01 Dec 2021	52.97	53.17	49.60	50.20	50.20	1,371,000
30 Nov 2021	52.36	53.16	50.46	51.81	51.81	715,000
29 Nov 2021	52.46	53.05	51.83	52.33	52.33	978,100
26 Nov 2021	52.38	53.47	50.83	51.76	51.76	488,800
24 Nov 2021	52.43	53.32	51.52	53.05	53.05	802,200
23 Nov 2021	54.59	54.97	51.62	52.85	52.85	855,000
22 Nov 2021	56.51	56.94	53.34	54.98	54.98	1,078,900
19 Nov 2021	58.78	59.33	56.01	56.30	56.30	771,700
18 Nov 2021	60.17	60.31	58.27	58.43	58.43	815,400
17 Nov 2021	60.57	60.74	59.63	59.94	59.94	523,300
16 Nov 2021	60.29	60.77	59.33	60.56	60.56	1,062,400
15 Nov 2021	61.90	62.04	59.63	60.44	60.44	753,200
12 Nov 2021	62.33	62.67	61.39	61.90	61.90	597,900
11 Nov 2021	62.15	63.00	61.75	62.16	62.16	404,600
10 Nov 2021	64.36	64.86	60.25	61.41	61.41	639,800
09 Nov 2021	64.31	65.12	63.41	64.72	64.72	776,300
08 Nov 2021	61.87	64.32	61.75	63.75	63.75	595,200
05 Nov 2021	64.24	64.79	61.68	62.23	62.23	597,600
04 Nov 2021	63.19	64.00	62.54	63.55	63.55	776,400
03 Nov 2021	62.70	62.89	61.47	62.56	62.56	836,300
02 Nov 2021	65.42	65.71	61.46	62.43	62.43	1,598,000
01 Nov 2021	65.17	66.54	64.45	66.20	66.20	749,800
29 Oct 2021	64.48	65.51	64.11	64.74	64.74	550,900
28 Oct 2021	64.73	66.04	64.11	64.79	64.79	484,000
27 Oct 2021	66.09	66.64	63.99	64.39	64.39	524,500
26 Oct 2021	66.18	67.76	65.08	65.68	65.68	866,800
25 Oct 2021	63.49	67.48	62.92	65.98	65.98	989,900
22 Oct 2021	64.27	64.84	63.02	63.22	63.22	337,300
21 Oct 2021	63.33	64.79	63.33	64.41	64.41	416,400
20 Oct 2021	64.02	64.43	62.42	63.46	63.46	433,200
19 Oct 2021	63.95	64.36	62.83	63.45	63.45	529,100
18 Oct 2021	62.43	64.16	62.00	63.80	63.80	717,000
15 Oct 2021	63.26	63.94	62.53	62.72	62.72	579,700
14 Oct 2021	62.77	63.79	62.24	62.64	62.64	552,400
13 Oct 2021	60.58	62.02	60.37	61.66	61.66	528,700
12 Oct 2021	57.59	60.74	57.28	59.95	59.95	1,076,000
11 Oct 2021	58.04	59.39	56.94	57.12	57.12	971,700
08 Oct 2021	61.99	62.40	58.84	59.10	59.10	618,900
07 Oct 2021	63.09	64.30	61.75	61.95	61.95	590,000
06 Oct 2021	61.04	63.97	61.04	62.50	62.50	823,100
05 Oct 2021	60.83	62.06	60.22	61.93	61.93	820,300
04 Oct 2021	61.77	61.77	59.31	60.54	60.54	806,400
01 Oct 2021	61.34	62.58	60.35	62.23	62.23	495,200
30 Sept 2021	62.18	62.29	60.64	60.85	60.85	802,800
29 Sept 2021	62.77	63.15	60.85	61.46	61.46	684,300
28 Sept 2021	64.78	64.78	62.08	62.15	62.15	823,600
27 Sept 2021	67.02	67.59	65.45	66.09	66.09	490,000
24 Sept 2021	68.10	68.77	67.00	67.61	67.61	425,700
23 Sept 2021	69.29	69.33	67.54	68.73	68.73	521,300
22 Sept 2021	67.92	68.63	67.54	68.44	68.44	651,400
21 Sept 2021	65.81	68.26	65.81	67.61	67.61	1,002,400
20 Sept 2021	67.85	67.96	64.93	66.08	66.08	751,600
17 Sept 2021	69.60	69.61	67.98	68.79	68.79	2,993,400
16 Sept 2021	68.35	69.39	67.62	69.23	69.23	529,100
15 Sept 2021	67.27	68.49	66.15	68.35	68.35	524,100
14 Sept 2021	68.81	68.95	67.19	67.63	67.63	729,900
13 Sept 2021	69.50	69.50	66.13	67.85	67.85	1,089,900
10 Sept 2021	70.55	70.99	69.22	69.41	69.41	775,800
09 Sept 2021	71.11	72.31	70.46	70.47	70.47	753,200
08 Sept 2021	73.29	73.37	71.03	71.14	71.14	561,000
07 Sept 2021	73.15	73.46	72.50	73.41	73.41	948,200
03 Sept 2021	70.90	73.31	70.86	73.15	73.15	710,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,498.74+28.96(+0.39%)

FTSE 25021,730.10-142.98(-0.65%)

AIM1,086.49-10.80(-0.98%)

GBP/EUR1.1980+0.0009(+0.08%)

GBP/USD1.3404-0.0058(-0.43%)

BTC-GBP27,138.00-1,346.53(-4.73%)

A guide to unusual mortgages

Varonis Systems, Inc. (VRNS)

FTSE 100
7,498.74
+28.96(+0.39%)

FTSE 250
21,730.10
-142.98(-0.65%)

AIM
1,086.49
-10.80(-0.98%)

GBP/EUR
1.1980
+0.0009(+0.08%)

GBP/USD
1.3404
-0.0058(-0.43%)

BTC-GBP
27,138.00
-1,346.53(-4.73%)