Varonis Systems Rg
VRNS
USD
STOCK MARKET:
NMS
Open
 
...
Large gap with delayed quotes
Last quote
11/04/2025 - 20:21:40
Bid
11/04/2025 - 20:22:17
Bid
Volume 		Ask
11/04/2025 - 20:22:17
Ask
Volume
35.245
-0.825 ( -2.29% )
35.12
100
35.25
100
More information
Analysis by TheScreener
31.10.2025
Evaluation Positive  
Interest Strong  
Sensibility Middle  

History data

Date Local exchange time Volume Price
11/04/2025 14:21 100 35.245
11/04/2025 14:21 40 35.2481
11/04/2025 14:21 19 35.245
11/04/2025 14:21 100 35.245
11/04/2025 14:21 100 35.245
11/04/2025 14:21 100 35.245
11/04/2025 14:21 100 35.245
11/04/2025 14:21 5 35.253
11/04/2025 14:21 7 35.26
11/04/2025 14:21 40 35.2482
11/04/2025 14:21 100 35.245
11/04/2025 14:21 100 35.25
11/04/2025 14:21 100 35.25
11/04/2025 14:21 100 35.25
11/04/2025 14:21 100 35.25
11/04/2025 14:21 100 35.25
11/04/2025 14:21 64 35.25
11/04/2025 14:21 15 35.24
11/04/2025 14:21 36 35.25
11/04/2025 14:21 64 35.25
11/04/2025 14:21 12 35.25
11/04/2025 14:21 12 35.25
11/04/2025 14:21 12 35.25
11/04/2025 14:21 40 35.2524
11/04/2025 14:21 12 35.24
11/04/2025 14:21 6 35.24
11/04/2025 14:21 40 35.2631
11/04/2025 14:21 49 35.2633
11/04/2025 14:21 66 35.24
11/04/2025 14:21 34 35.24
11/04/2025 14:21 100 35.25
11/04/2025 14:21 53 35.25
11/04/2025 14:21 2 35.25
11/04/2025 14:21 100 35.25
11/04/2025 14:21 260 35.25
11/04/2025 14:21 100 35.25
11/04/2025 14:21 100 35.25
11/04/2025 14:21 100 35.25
11/04/2025 14:21 100 35.25
11/04/2025 14:21 100 35.25
11/04/2025 14:21 1 35.25
11/04/2025 14:21 13 35.25
11/04/2025 14:21 58 35.275
11/04/2025 14:21 42 35.275
11/04/2025 14:21 340 35.25
11/04/2025 14:21 200 35.25
11/04/2025 14:21 23 35.25
11/04/2025 14:21 45 35.25
11/04/2025 14:21 25 35.25
11/04/2025 14:21 5 35.25
11/04/2025 14:21 2 35.25
11/04/2025 14:21 24 35.28
11/04/2025 14:21 38 35.28
11/04/2025 14:21 38 35.28
11/04/2025 14:21 80 35.275
11/04/2025 14:21 20 35.275
11/04/2025 14:21 100 35.28
11/04/2025 14:21 6 35.26
11/04/2025 14:21 38 35.26
11/04/2025 14:21 38 35.28
11/04/2025 14:21 62 35.28
11/04/2025 14:21 23 35.2567
11/04/2025 14:21 38 35.28
11/04/2025 14:21 1 35.2639
11/04/2025 14:21 12 35.28
11/04/2025 14:21 6 35.28
11/04/2025 14:21 100 35.28
11/04/2025 14:21 40 35.28
11/04/2025 14:21 100 35.28
11/04/2025 14:21 8 35.28
11/04/2025 14:21 30 35.28
11/04/2025 14:21 70 35.28
11/04/2025 14:21 30 35.28
11/04/2025 14:21 41 35.2799
11/04/2025 14:21 100 35.28
11/04/2025 14:21 32 35.28
11/04/2025 14:21 30 35.28
11/04/2025 14:21 38 35.28
11/04/2025 14:21 100 35.28
11/04/2025 14:21 30 35.28
11/04/2025 14:21 10 35.28
11/04/2025 14:21 60 35.28
11/04/2025 14:21 100 35.28
11/04/2025 14:21 29 35.28
11/04/2025 14:21 10 35.28
11/04/2025 14:20 107 35.28
11/04/2025 14:20 19 35.28
11/04/2025 14:20 19 35.28
11/04/2025 14:20 60 35.28
11/04/2025 14:20 35 35.28
11/04/2025 14:20 43 35.2802
11/04/2025 14:20 300 35.28
11/04/2025 14:20 32 35.28
11/04/2025 14:20 100 35.28
11/04/2025 14:20 1 35.28
11/04/2025 14:20 20 35.28
11/04/2025 14:20 10 35.28
11/04/2025 14:20 20 35.28
11/04/2025 14:20 20 35.28
11/04/2025 14:20 1 35.28
11/04/2025 14:20 10 35.28
11/04/2025 14:20 39 35.28
11/04/2025 14:20 54 35.26
11/04/2025 14:20 74 35.29
11/04/2025 14:20 20 35.27
11/04/2025 14:20 17 35.29
11/04/2025 14:20 38 35.29
11/04/2025 14:20 45 35.28
11/04/2025 14:20 2 35.28
11/04/2025 14:20 80 35.28
11/04/2025 14:20 100 35.28
11/04/2025 14:20 100 35.28
11/04/2025 14:20 42 35.2785
11/04/2025 14:20 43 35.2758
11/04/2025 14:20 41 35.2725
11/04/2025 14:20 19 35.29
11/04/2025 14:20 42 35.2811
11/04/2025 14:20 40 35.2828
11/04/2025 14:20 51 35.2851
11/04/2025 14:20 41 35.2945
11/04/2025 14:20 40 35.3003
11/04/2025 14:20 43 35.2854
11/04/2025 14:20 80 35.28
11/04/2025 14:20 18 35.28
11/04/2025 14:20 40 35.28
11/04/2025 14:20 35 35.27
11/04/2025 14:20 200 35.27
11/04/2025 14:20 20 35.28
11/04/2025 14:20 3 35.28
11/04/2025 14:20 80 35.28
11/04/2025 14:20 3 35.28
11/04/2025 14:20 100 35.29
11/04/2025 14:20 29 35.27
11/04/2025 14:20 90 35.28
11/04/2025 14:20 90 35.28
11/04/2025 14:20 90 35.28
11/04/2025 14:20 90 35.28
11/04/2025 14:20 20 35.28
11/04/2025 14:20 80 35.28
11/04/2025 14:20 100 35.28
11/04/2025 14:20 100 35.28
11/04/2025 14:20 100 35.28
11/04/2025 14:20 100 35.275
11/04/2025 14:20 100 35.275
11/04/2025 14:20 40 35.26
11/04/2025 14:20 1 35.26
11/04/2025 14:20 113 35.26
11/04/2025 14:20 87 35.26
11/04/2025 14:20 63 35.26
11/04/2025 14:20 36 35.26
11/04/2025 14:20 1 35.26
11/04/2025 14:20 4 35.285
11/04/2025 14:20 100 35.28
11/04/2025 14:20 100 35.28
11/04/2025 14:20 221 35.28
11/04/2025 14:20 100 35.28
11/04/2025 14:20 100 35.28
11/04/2025 14:20 7 35.28
11/04/2025 14:20 5 35.28
11/04/2025 14:20 7 35.28
11/04/2025 14:20 100 35.295
11/04/2025 14:20 100 35.27
11/04/2025 14:20 79 35.28
11/04/2025 14:20 100 35.28
11/04/2025 14:20 74 35.29
11/04/2025 14:20 86 35.28
11/04/2025 14:20 100 35.28
11/04/2025 14:20 700 35.28
11/04/2025 14:20 114 35.28
11/04/2025 14:20 29 35.29
11/04/2025 14:20 100 35.30
11/04/2025 14:20 100 35.29
11/04/2025 14:20 1 35.29
11/04/2025 14:20 99 35.29
11/04/2025 14:20 1 35.29
11/04/2025 14:20 100 35.29
11/04/2025 14:20 29 35.30
11/04/2025 14:20 25 35.31
11/04/2025 14:20 75 35.31
11/04/2025 14:20 4 35.31
11/04/2025 14:20 12 35.31
11/04/2025 14:20 100 35.29
11/04/2025 14:20 100 35.31
11/04/2025 14:20 100 35.30
11/04/2025 14:20 25 35.31
11/04/2025 14:20 100 35.31
11/04/2025 14:20 75 35.30
11/04/2025 14:20 125 35.30
11/04/2025 14:20 5 35.30
11/04/2025 14:20 20 35.30
11/04/2025 14:20 38 35.30
11/04/2025 14:20 5 35.30
11/04/2025 14:20 57 35.30
11/04/2025 14:20 10 35.29
11/04/2025 14:20 100 35.29
11/04/2025 14:20 3 35.29
11/04/2025 14:20 70 35.29
11/04/2025 14:20 5 35.29
11/04/2025 14:20 100 35.29
11/04/2025 14:20 39 35.29
11/04/2025 14:20 176 35.29
11/04/2025 14:20 100 35.29
11/04/2025 14:20 80 35.29
11/04/2025 14:20 5 35.29
11/04/2025 14:20 5 35.29
11/04/2025 14:20 100 35.29
11/04/2025 14:20 1 35.29
11/04/2025 14:20 1 35.29
11/04/2025 14:20 20 35.29
11/04/2025 14:20 100 35.29
11/04/2025 14:20 8 35.29
11/04/2025 14:20 17 35.2602
11/04/2025 14:20 10 35.28
11/04/2025 14:20 10 35.28
11/04/2025 14:20 21 35.28
11/04/2025 14:20 19 35.29
11/04/2025 14:20 6 35.278
11/04/2025 14:20 40 35.265
11/04/2025 14:20 4 35.28
11/04/2025 14:20 1 35.265
11/04/2025 14:20 40 35.2776
11/04/2025 14:20 100 35.265
11/04/2025 14:20 25 35.28
11/04/2025 14:20 5 35.28
11/04/2025 14:20 3 35.29
11/04/2025 14:20 77 35.29
11/04/2025 14:20 20 35.28
11/04/2025 14:20 42 35.2779
11/04/2025 14:20 75 35.29
11/04/2025 14:20 25 35.28
11/04/2025 14:20 75 35.29
11/04/2025 14:20 25 35.28
11/04/2025 14:20 5 35.28
11/04/2025 14:20 15 35.28
11/04/2025 14:20 85 35.28
11/04/2025 14:20 15 35.28
11/04/2025 14:20 100 35.28
11/04/2025 14:20 14 35.2775
11/04/2025 14:20 10 35.28
11/04/2025 14:20 74 35.29
11/04/2025 14:20 25 35.28
11/04/2025 14:20 1 35.28
11/04/2025 14:20 1 35.2625
11/04/2025 14:20 3 35.2625
11/04/2025 14:20 33 35.2738
11/04/2025 14:20 14 35.2771
11/04/2025 14:20 29 35.2703
11/04/2025 14:20 4 35.28
11/04/2025 14:20 3 35.28
11/04/2025 14:20 29 35.2734
11/04/2025 14:20 100 35.265
11/04/2025 14:20 15 35.2568
11/04/2025 14:20 19 35.2568
11/04/2025 14:20 100 35.2568
11/04/2025 14:20 8 35.27
11/04/2025 14:20 8 35.27
11/04/2025 14:20 1 35.29
11/04/2025 14:20 18 35.29
11/04/2025 14:20 700 35.2566
11/04/2025 14:19 3 35.27
11/04/2025 14:19 1 35.27
11/04/2025 14:19 11 35.27
11/04/2025 14:19 100 35.28
11/04/2025 14:19 8 35.2706
11/04/2025 14:19 6 35.278
11/04/2025 14:19 90 35.265
11/04/2025 14:19 20 35.29
11/04/2025 14:19 42 35.2784
11/04/2025 14:19 110 35.265
11/04/2025 14:19 1 35.2935
11/04/2025 14:19 22 35.2755
11/04/2025 14:19 30 35.2927
11/04/2025 14:19 100 35.28
11/04/2025 14:19 2 35.28
11/04/2025 14:19 100 35.28
11/04/2025 14:19 100 35.28
11/04/2025 14:19 15 35.28
11/04/2025 14:19 14 35.28
11/04/2025 14:19 14 35.28
11/04/2025 14:19 40 35.2708
11/04/2025 14:19 1 35.28
11/04/2025 14:19 42 35.2717
11/04/2025 14:19 100 35.28
11/04/2025 14:19 99 35.28
11/04/2025 14:19 100 35.28
11/04/2025 14:19 100 35.28
11/04/2025 14:19 100 35.28
11/04/2025 14:19 100 35.28
11/04/2025 14:19 100 35.28
11/04/2025 14:19 5 35.28
11/04/2025 14:19 5 35.28
11/04/2025 14:19 100 35.28
11/04/2025 14:19 4 35.28
11/04/2025 14:19 1 35.28
11/04/2025 14:19 10 35.28
11/04/2025 14:19 1 35.28
11/04/2025 14:19 7 35.28
11/04/2025 14:19 12 35.28
11/04/2025 14:19 16 35.28
11/04/2025 14:19 5 35.28
11/04/2025 14:19 100 35.28
11/04/2025 14:19 3 35.28
11/04/2025 14:19 44 35.28
11/04/2025 14:19 16 35.28
11/04/2025 14:19 5 35.28
11/04/2025 14:19 1 35.28
11/04/2025 14:19 10 35.28
11/04/2025 14:19 1 35.26
11/04/2025 14:19 12 35.28
11/04/2025 14:19 1 35.28
11/04/2025 14:19 1 35.28
11/04/2025 14:19 100 35.28
11/04/2025 14:19 15 35.26
11/04/2025 14:19 4 35.26
11/04/2025 14:19 1 35.2568
11/04/2025 14:19 100 35.2715
11/04/2025 14:19 33 35.2608
11/04/2025 14:19 34 35.303
11/04/2025 14:19 70 35.26
11/04/2025 14:19 1 35.28
11/04/2025 14:18 5 35.26
11/04/2025 14:18 30 35.26
11/04/2025 14:18 8 35.27
11/04/2025 14:18 3 35.27
11/04/2025 14:18 52 35.26
11/04/2025 14:18 45 35.26
11/04/2025 14:18 52 35.26
11/04/2025 14:18 52 35.26
11/04/2025 14:18 19 35.26
11/04/2025 14:18 3 35.26
11/04/2025 14:18 15 35.26
11/04/2025 14:18 40 35.2608
11/04/2025 14:18 6 35.263
11/04/2025 14:18 40 35.28
11/04/2025 14:18 24 35.2603
11/04/2025 14:18 100 35.26
11/04/2025 14:18 1 35.26
11/04/2025 14:18 15 35.2399
11/04/2025 14:18 10 35.260477
11/04/2025 14:18 100 35.2396
11/04/2025 14:18 1 35.2912
11/04/2025 14:18 29 35.26
11/04/2025 14:18 1 35.26
11/04/2025 14:18 1 35.26
11/04/2025 14:18 33 35.2604
11/04/2025 14:18 17 35.2913
11/04/2025 14:18 12 35.2798
11/04/2025 14:18 9 35.2608
11/04/2025 14:18 6 35.2601
11/04/2025 14:18 19 35.2914
11/04/2025 14:18 50 35.26
11/04/2025 14:18 27 35.2601
11/04/2025 14:18 50 35.26
11/04/2025 14:18 100 35.26
11/04/2025 14:18 1 35.26
11/04/2025 14:18 21 35.26
11/04/2025 14:18 4 35.26
11/04/2025 14:18 40 35.2603
11/04/2025 14:18 5 35.26
11/04/2025 14:18 289 35.26
11/04/2025 14:18 17 35.2437
11/04/2025 14:18 10 35.2926
11/04/2025 14:17 32 35.2603
11/04/2025 14:17 15 35.2351
11/04/2025 14:17 19 35.26
11/04/2025 14:17 19 35.26
11/04/2025 14:17 16 35.26
11/04/2025 14:17 5 35.263
11/04/2025 14:17 100 35.26
11/04/2025 14:17 17 35.2936
11/04/2025 14:17 45 35.2607
11/04/2025 14:17 224 35.26
11/04/2025 14:17 54 35.26
11/04/2025 14:17 170 35.26
11/04/2025 14:17 32 35.28
11/04/2025 14:17 8 35.28
11/04/2025 14:17 5 35.26
11/04/2025 14:17 23 35.26
11/04/2025 14:17 58 35.26
11/04/2025 14:17 19 35.26
11/04/2025 14:17 18 35.26
11/04/2025 14:17 1 35.26
11/04/2025 14:17 10 35.26
11/04/2025 14:17 45 35.26
11/04/2025 14:17 140 35.26
11/04/2025 14:17 45 35.26
11/04/2025 14:17 100 35.26
11/04/2025 14:17 5 35.26
11/04/2025 14:17 24 35.26
11/04/2025 14:17 45 35.26
11/04/2025 14:17 45 35.26
11/04/2025 14:17 38 35.26
11/04/2025 14:17 38 35.26
11/04/2025 14:17 100 35.3064
11/04/2025 14:17 1 35.26
11/04/2025 14:17 43 35.2628
11/04/2025 14:17 100 35.26
11/04/2025 14:17 70 35.26
11/04/2025 14:17 78 35.2978
11/04/2025 14:17 1 35.2978
11/04/2025 14:17 76 35.26
11/04/2025 14:17 5 35.26
11/04/2025 14:17 4 35.26
11/04/2025 14:17 18 35.2962
11/04/2025 14:17 4 35.26
11/04/2025 14:17 20 35.26
11/04/2025 14:17 1 35.26
11/04/2025 14:17 2 35.2578
11/04/2025 14:17 4 35.26
11/04/2025 14:17 40 35.2678
11/04/2025 14:17 5 35.26
11/04/2025 14:17 45 35.26
11/04/2025 14:17 45 35.26
11/04/2025 14:17 100 35.26
11/04/2025 14:17 100 35.26
11/04/2025 14:17 3 35.2977
11/04/2025 14:17 5 35.298
11/04/2025 14:17 4 35.2992
11/04/2025 14:17 20 35.2994
11/04/2025 14:17 100 35.2587
11/04/2025 14:17 100 35.26
11/04/2025 14:17 100 35.26
11/04/2025 14:16 6 35.2619
11/04/2025 14:16 100 35.27
11/04/2025 14:16 100 35.27
11/04/2025 14:16 5 35.27
11/04/2025 14:16 40 35.2696
11/04/2025 14:16 100 35.27
11/04/2025 14:16 100 35.27
11/04/2025 14:16 100 35.27
11/04/2025 14:16 5 35.27
11/04/2025 14:16 18 35.2987
11/04/2025 14:16 5 35.27
11/04/2025 14:16 5 35.27
11/04/2025 14:16 1 35.27
11/04/2025 14:16 4 35.27
11/04/2025 14:16 40 35.26
11/04/2025 14:16 50 35.26
11/04/2025 14:16 40 35.2785
11/04/2025 14:16 41 35.2863
11/04/2025 14:16 500 35.27
11/04/2025 14:16 76 35.27
11/04/2025 14:16 24 35.27
11/04/2025 14:16 76 35.275
11/04/2025 14:16 24 35.275
11/04/2025 14:16 100 35.27
11/04/2025 14:16 100 35.27
11/04/2025 14:16 128 35.28
11/04/2025 14:16 43 35.28
11/04/2025 14:16 47 35.2906
11/04/2025 14:16 3 35.28
11/04/2025 14:16 22 35.28
11/04/2025 14:16 13 35.28
11/04/2025 14:16 20 35.28
11/04/2025 14:16 79 35.28
11/04/2025 14:16 21 35.28
11/04/2025 14:16 24 35.28
11/04/2025 14:16 76 35.28
11/04/2025 14:16 100 35.29
11/04/2025 14:16 81 35.28
11/04/2025 14:16 19 35.28
11/04/2025 14:16 100 35.28
11/04/2025 14:16 200 35.29
11/04/2025 14:16 3 35.29
11/04/2025 14:16 48 35.2935
11/04/2025 14:16 46 35.2908
11/04/2025 14:16 12 35.29
11/04/2025 14:16 70 35.29
11/04/2025 14:16 100 35.29
11/04/2025 14:16 100 35.29
11/04/2025 14:16 45 35.29
11/04/2025 14:16 26 35.29
11/04/2025 14:16 100 35.29
11/04/2025 14:16 4 35.29
11/04/2025 14:16 200 35.29
11/04/2025 14:16 1 35.29
11/04/2025 14:16 100 35.29
11/04/2025 14:16 30 35.29
11/04/2025 14:16 114 35.29
11/04/2025 14:16 70 35.30
11/04/2025 14:16 12 35.29
11/04/2025 14:16 14 35.29
11/04/2025 14:16 600 35.29
11/04/2025 14:16 150 35.29
11/04/2025 14:16 5 35.29
11/04/2025 14:16 30 35.30
11/04/2025 14:16 100 35.29
11/04/2025 14:16 86 35.29
11/04/2025 14:16 20 35.29
11/04/2025 14:16 17 35.29
11/04/2025 14:16 100 35.29
11/04/2025 14:16 2 35.29
11/04/2025 14:16 12 35.29
11/04/2025 14:16 8 35.29
11/04/2025 14:16 40 35.2972
11/04/2025 14:16 30 35.30
11/04/2025 14:16 19 35.31
11/04/2025 14:16 45 35.30
11/04/2025 14:16 97 35.29
11/04/2025 14:16 3 35.29
11/04/2025 14:16 100 35.30
11/04/2025 14:16 200 35.30
11/04/2025 14:16 41 35.2928
11/04/2025 14:16 5 35.30
11/04/2025 14:16 17 35.30
11/04/2025 14:16 100 35.30
11/04/2025 14:16 41 35.2988
11/04/2025 14:16 3 35.30
11/04/2025 14:16 20 35.30
11/04/2025 14:16 38 35.31
11/04/2025 14:16 75 35.29
11/04/2025 14:16 100 35.29
11/04/2025 14:16 20 35.29
11/04/2025 14:16 13 35.29
11/04/2025 14:16 13 35.29
11/04/2025 14:16 45 35.3025
11/04/2025 14:16 12 35.31
11/04/2025 14:16 1 35.30
11/04/2025 14:16 40 35.29
11/04/2025 14:16 60 35.29
11/04/2025 14:16 73 35.31
11/04/2025 14:16 3 35.31
11/04/2025 14:16 100 35.29
11/04/2025 14:16 100 35.29
11/04/2025 14:16 80 35.29
11/04/2025 14:16 219 35.29
11/04/2025 14:16 30 35.31
11/04/2025 14:16 8 35.31
11/04/2025 14:16 20 35.30
11/04/2025 14:16 1 35.31
11/04/2025 14:16 100 35.31
11/04/2025 14:16 381 35.29
11/04/2025 14:16 18 35.29
11/04/2025 14:16 1 35.29
11/04/2025 14:16 200 35.29
11/04/2025 14:16 100 35.30
11/04/2025 14:16 100 35.29
11/04/2025 14:16 13 35.29
11/04/2025 14:16 70 35.29
11/04/2025 14:16 4 35.29
11/04/2025 14:16 100 35.31
11/04/2025 14:16 100 35.222