Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
VRNS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26 2024 | 49.91 | -0.20 | -0.40% | 50.1725 | 50.45 | 49.46 | 1,603,855 |
| Nov 25 2024 | 50.11 | 0.09 | 0.18% | 50.92 | 51.095 | 49.99 | 2,688,940 |
| Nov 22 2024 | 50.02 | -0.18 | -0.36% | 50.55 | 50.65 | 49.68 | 1,518,187 |
| Nov 21 2024 | 50.20 | 0.23 | 0.46% | 50.31 | 51.11 | 50.145 | 2,199,386 |
| Nov 20 2024 | 49.97 | 0.43 | 0.87% | 50.00 | 50.44 | 49.25 | 966,907 |
| Nov 19 2024 | 49.54 | 0.30 | 0.61% | 48.72 | 49.85 | 48.6941 | 1,723,170 |
| Nov 18 2024 | 49.24 | -1.84 | -3.60% | 50.795 | 50.85 | 48.805 | 2,630,321 |
| Nov 15 2024 | 51.08 | -1.15 | -2.20% | 52.03 | 52.03 | 50.73 | 1,374,025 |
| Nov 14 2024 | 52.23 | -0.97 | -1.82% | 53.08 | 53.08 | 52.05 | 1,669,549 |
| Nov 13 2024 | 53.20 | 0.93 | 1.78% | 52.42 | 54.60 | 52.38 | 2,132,624 |
| Nov 12 2024 | 52.27 | -0.20 | -0.38% | 52.46 | 52.76 | 52.00 | 846,664 |
| Nov 11 2024 | 52.47 | 0.09 | 0.17% | 52.46 | 53.26 | 52.07 | 1,530,595 |
| Nov 08 2024 | 52.38 | -0.81 | -1.52% | 53.08 | 53.16 | 52.07 | 1,297,372 |
| Nov 07 2024 | 53.19 | -0.15 | -0.28% | 53.44 | 53.79 | 52.88 | 1,095,841 |
| Nov 06 2024 | 53.34 | 2.49 | 4.90% | 53.49 | 54.14 | 52.73 | 1,972,549 |
| Nov 05 2024 | 50.85 | -0.04 | -0.08% | 50.8147 | 51.27 | 50.35 | 1,425,532 |
| Nov 04 2024 | 50.89 | -0.34 | -0.66% | 50.96 | 51.695 | 50.44 | 1,542,959 |
| Nov 01 2024 | 51.23 | 0.86 | 1.71% | 50.45 | 51.985 | 49.80 | 3,411,489 |
| Oct 31 2024 | 50.37 | -2.11 | -4.02% | 52.00 | 52.49 | 50.03 | 3,109,007 |
| Oct 30 2024 | 52.48 | -6.30 | -10.72% | 54.04 | 56.97 | 51.89 | 5,624,975 |
| Oct 29 2024 | 58.78 | 1.40 | 2.44% | 57.41 | 59.26 | 57.145 | 2,749,133 |
| Oct 28 2024 | 57.38 | 0.52 | 0.91% | 57.59 | 58.74 | 57.28 | 1,918,503 |
| Oct 25 2024 | 56.86 | 0.55 | 0.98% | 56.40 | 57.48 | 56.13 | 1,140,291 |
| Oct 24 2024 | 56.31 | -0.27 | -0.48% | 56.89 | 57.4997 | 56.28 | 879,715 |
| Oct 23 2024 | 56.58 | -1.77 | -3.03% | 58.29 | 58.47 | 56.355 | 1,160,509 |
| Oct 22 2024 | 58.35 | -0.17 | -0.29% | 58.30 | 58.82 | 58.14 | 923,410 |
| Oct 21 2024 | 58.52 | -0.91 | -1.53% | 59.32 | 59.59 | 58.245 | 878,707 |
| Oct 18 2024 | 59.43 | 0.19 | 0.32% | 59.65 | 59.96 | 59.04 | 924,011 |
| Oct 17 2024 | 59.24 | 0.27 | 0.46% | 59.26 | 59.68 | 58.50 | 1,406,756 |
| Oct 16 2024 | 58.97 | -1.01 | -1.68% | 60.36 | 60.40 | 58.81 | 1,529,838 |
| Oct 15 2024 | 59.98 | 0.08 | 0.13% | 60.00 | 60.58 | 58.91 | 1,516,649 |
| Oct 14 2024 | 59.90 | 0.78 | 1.32% | 59.50 | 60.04 | 58.72 | 1,645,239 |
| Oct 11 2024 | 59.12 | 0.16 | 0.27% | 58.96 | 59.24 | 58.05 | 1,475,443 |
| Oct 10 2024 | 58.96 | 0.34 | 0.58% | 58.26 | 59.97 | 57.51 | 2,562,496 |
| Oct 09 2024 | 58.62 | 2.07 | 3.66% | 56.52 | 59.34 | 56.47 | 2,091,029 |
| Oct 08 2024 | 56.55 | 1.03 | 1.86% | 55.96 | 56.80 | 55.93 | 872,570 |
| Oct 07 2024 | 55.52 | -0.96 | -1.70% | 56.24 | 56.81 | 55.40 | 915,065 |
| Oct 04 2024 | 56.48 | 0.89 | 1.60% | 56.59 | 56.71 | 55.80 | 1,066,269 |
| Oct 03 2024 | 55.59 | 0.01 | 0.02% | 55.27 | 55.70 | 54.68 | 920,673 |
| Oct 02 2024 | 55.58 | 0.56 | 1.02% | 55.06 | 56.28 | 54.921 | 1,008,686 |
| Oct 01 2024 | 55.02 | -1.48 | -2.62% | 56.58 | 56.58 | 54.52 | 1,046,377 |
| Sep 30 2024 | 56.50 | 0.27 | 0.48% | 55.98 | 57.63 | 55.89 | 1,290,181 |
| Sep 27 2024 | 56.23 | -0.83 | -1.45% | 57.36 | 57.49 | 55.79 | 1,025,134 |
| Sep 26 2024 | 57.06 | -0.09 | -0.16% | 57.86 | 57.90 | 56.94 | 1,307,153 |
| Sep 25 2024 | 57.15 | 0.10 | 0.18% | 57.03 | 57.215 | 56.37 | 766,282 |
| Sep 24 2024 | 57.05 | 0.93 | 1.66% | 56.27 | 57.13 | 55.55 | 1,128,153 |
| Sep 23 2024 | 56.12 | 0.24 | 0.43% | 56.01 | 56.33 | 55.42 | 736,858 |
| Sep 20 2024 | 55.88 | 0.79 | 1.43% | 55.30 | 56.31 | 54.91 | 2,261,809 |
| Sep 19 2024 | 55.09 | 1.54 | 2.88% | 55.00 | 55.49 | 54.39 | 1,076,222 |
| Sep 18 2024 | 53.55 | -0.29 | -0.54% | 53.89 | 54.75 | 53.36 | 797,905 |
| Sep 17 2024 | 53.84 | -0.06 | -0.11% | 54.48 | 54.48 | 53.28 | 794,375 |
| Sep 16 2024 | 53.90 | 0.15 | 0.28% | 53.85 | 54.69 | 53.49 | 1,162,966 |
| Sep 13 2024 | 53.75 | 0.86 | 1.63% | 52.90 | 54.33 | 52.88 | 1,208,899 |
| Sep 12 2024 | 52.89 | 1.67 | 3.26% | 52.09 | 53.07 | 51.80 | 1,254,945 |
| Sep 11 2024 | 51.22 | -0.21 | -0.41% | 50.95 | 51.73 | 50.59 | 1,094,490 |
| Sep 10 2024 | 51.43 | 0.64 | 1.26% | 51.15 | 51.5475 | 50.58 | 1,308,939 |
| Sep 09 2024 | 50.79 | -0.33 | -0.65% | 51.23 | 52.05 | 50.60 | 2,063,236 |
| Sep 06 2024 | 51.12 | -1.06 | -2.03% | 53.40 | 53.50 | 50.24 | 5,911,435 |
| Sep 05 2024 | 52.18 | -2.87 | -5.21% | 50.355 | 52.585 | 50.01 | 4,179,629 |
| Sep 04 2024 | 55.05 | -0.30 | -0.54% | 54.09 | 55.26 | 53.76 | 926,626 |
| Sep 03 2024 | 55.35 | -1.25 | -2.21% | 56.03 | 56.49 | 54.85 | 1,141,746 |
| Aug 30 2024 | 56.60 | 0.53 | 0.95% | 56.46 | 56.88 | 55.655 | 1,155,738 |
| Aug 29 2024 | 56.07 | -0.54 | -0.95% | 56.84 | 57.79 | 56.03 | 1,158,404 |
