Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	VRNS	44.91	44.94	43.62	43.77	-0.42	968,099	12,151	42.91	44.63
2024-05-02	Q	VRNS	43.84	44.22	43.12	44.19	0.75	723,487	9,224	27.44	53.48
2024-05-01	Q	VRNS	43.96	44.76	43.26	43.44	-0.31	871,897	10,884	42.98	53.48
2024-04-30	Q	VRNS	44.51	44.845	43.45	43.75	-1.14	994,823	8,956	42.98	53.48
2024-04-29	Q	VRNS	45.30	45.58	44.46	44.89	-0.44	833,568	9,326	20.43	53.48
2024-04-26	Q	VRNS	45.43	45.80	45.20	45.33	0.49	609,115	9,589	41.10	45.29
2024-04-25	Q	VRNS	44.03	45.02	43.86	44.84	-0.03	592,613	9,530	41.16	50.81
2024-04-24	Q	VRNS	45.17	45.62	44.58	44.87	0.08	649,976	7,378	39.75	54.67
2024-04-23	Q	VRNS	44.15	45.20	44.15	44.79	0.76	633,498	7,668	20.43	47.00
2024-04-22	Q	VRNS	43.79	44.38	43.21	44.03	0.69	742,573	10,768	20.43	45.20
2024-04-19	Q	VRNS	43.04	43.41	42.69	43.34	0.16	778,839	11,413	17.32	44.40
2024-04-18	Q	VRNS	43.74	43.85	43.00	43.18	-0.33	755,752	8,495	42.73	43.52
2024-04-17	Q	VRNS	44.16	44.33	43.23	43.51	-0.45	703,860	8,197	40.00	48.19
2024-04-16	Q	VRNS	42.77	45.27	42.57	43.96	1.03	1,729,714	15,917	43.96	47.00
2024-04-15	Q	VRNS	44.46	44.87	42.79	42.92	-1.60	1,156,007	10,348	29.74	45.00
2024-04-12	Q	VRNS	45.19	45.385	44.14	44.52	-1.19	617,405	7,515	44.00	47.13
2024-04-11	Q	VRNS	45.98	46.095	45.22	45.71	0.14	930,362	8,181	45.32	49.93
2024-04-10	Q	VRNS	45.65	46.36	45.38	45.57	-1.06	871,715	10,836	45.11	47.00
2024-04-09	Q	VRNS	47.69	47.70	46.44	46.63	-0.87	919,196	9,652	46.26	51.10
2024-04-08	Q	VRNS	48.12	48.135	47.31	47.50	-0.31	831,097	7,957	45.00	51.01
2024-04-05	Q	VRNS	46.36	48.24	46.36	47.81	1.08	1,048,691	8,420	20.43	50.00
2024-04-04	Q	VRNS	47.00	47.92	46.61	46.73	0.26	1,188,668	9,849	41.96	47.66
2024-04-03	Q	VRNS	45.06	46.5625	44.72	46.47	0.92	1,090,435	10,946	20.43	46.47
2024-04-02	Q	VRNS	45.99	46.34	45.28	45.55	-1.26	1,030,568	10,172	20.43	46.46
2024-04-01	Q	VRNS	47.12	47.33	46.19	46.81	-0.36	904,622	10,871	46.00	47.75
2024-03-29	Q	VRNS	47.20	48.51	46.9785	47.17	-0.14	0	0	46.78	47.59
2024-03-28	Q	VRNS	47.20	48.51	46.9785	47.17	-0.14	1,285,899	9,972	46.78	47.59
2024-03-27	Q	VRNS	47.28	47.31	46.41	47.31	0.61	699,646	8,561	46.98	47.65
2024-03-26	Q	VRNS	47.90	47.90	46.66	46.70	-0.90	1,019,886	10,083	46.52	47.18
2024-03-25	Q	VRNS	48.00	48.05	47.57	47.60	-0.37	502,631	6,695	47.50	52.20
2024-03-22	Q	VRNS	49.21	49.21	47.90	47.97	-1.09	740,143	8,328	47.69	48.36
2024-03-21	Q	VRNS	49.65	49.92	49.00	49.06	-0.13	946,455	8,577	48.70	49.53
2024-03-20	Q	VRNS	49.02	49.79	48.56	49.19	0.34	780,572	9,717	46.77	51.00
2024-03-19	Q	VRNS	48.72	48.90	47.27	48.85	-0.30	1,743,954	13,231	47.70	50.00
2024-03-18	Q	VRNS	49.10	49.63	48.75	49.15	0.24	898,488	8,520	48.53	49.15
2024-03-15	Q	VRNS	48.57	49.15	48.39	48.91	-0.16	1,803,130	10,045	47.70	51.48
2024-03-14	Q	VRNS	49.92	49.99	48.385	49.07	-0.94	1,128,866	10,024	48.00	51.48
2024-03-13	Q	VRNS	49.65	50.78	48.78	50.01	0.46	955,265	9,778	50.06	51.17
2024-03-12	Q	VRNS	49.53	49.955	49.22	49.55	-0.09	811,442	9,347	48.00	53.00
2024-03-11	Q	VRNS	49.41	49.93	48.58	49.64	-0.17	682,160	9,603	47.70	53.00
2024-03-08	Q	VRNS	50.50	51.07	49.4122	49.81	-0.43	733,649	9,042	49.50	51.17
2024-03-07	Q	VRNS	50.005	50.59	49.485	50.24	0.47	693,829	8,446	48.60	58.18
2024-03-06	Q	VRNS	49.90	50.575	48.62	49.77	1.03	1,083,356	12,407	44.05	49.75
2024-03-05	Q	VRNS	49.72	49.72	48.105	48.74	-1.75	1,099,916	10,374	48.60	54.91
2024-03-04	Q	VRNS	51.31	52.88	50.355	50.49	-0.62	1,343,813	9,950	50.00	50.49
2024-03-01	Q	VRNS	50.80	51.245	50.00	51.09	0.29	777,733	7,970	42.16	51.80
2024-02-29	Q	VRNS	50.74	51.24	49.99	50.80	0.45	1,051,316	10,528	45.90	58.18
2024-02-28	Q	VRNS	50.43	50.66	49.92	50.35	-0.57	678,627	8,387	46.16	51.00
2024-02-27	Q	VRNS	50.85	51.27	49.775	50.92	0.47	1,663,874	11,344	48.00	57.14
2024-02-26	Q	VRNS	48.95	51.49	48.78	50.45	1.44	1,329,417	14,211	50.00	51.32
2024-02-23	Q	VRNS	49.21	49.57	48.66	49.01	-0.01	1,090,713	11,771	48.80	49.22
2024-02-22	Q	VRNS	47.82	49.26	47.82	49.02	1.93	1,707,145	14,659	48.00	49.50
2024-02-21	Q	VRNS	46.28	47.35	45.45	47.09	-1.16	1,559,863	13,488	45.90	52.25
2024-02-20	Q	VRNS	49.00	49.09	47.90	48.25	-1.24	928,947	10,241	46.00	50.00
2024-02-19	Q	VRNS	49.75	49.75	48.66	49.49	-0.45	0	0	44.88	49.49
2024-02-16	Q	VRNS	49.75	49.75	48.66	49.49	-0.45	888,577	9,320	44.88	49.49
2024-02-15	Q	VRNS	50.36	50.36	49.58	49.94	0.02	822,843	8,721	49.60	50.14
2024-02-14	Q	VRNS	49.14	50.42	48.76	49.92	1.53	1,258,810	12,727	49.00	55.45
2024-02-13	Q	VRNS	48.47	49.53	47.74	48.39	-1.57	1,863,727	17,851	46.00	50.00
2024-02-12	Q	VRNS	51.69	51.83	49.70	49.96	-2.02	1,448,314	14,945	48.88	51.48
2024-02-09	Q	VRNS	51.05	52.30	50.845	51.98	1.29	1,454,678	14,725	51.97	56.74
2024-02-08	Q	VRNS	48.27	51.24	47.63	50.69	2.24	2,539,533	21,897	50.13	54.88
2024-02-07	Q	VRNS	49.13	49.70	48.13	48.45	-0.15	1,569,568	17,451	47.38	53.18
2024-02-06	Q	VRNS	50.14	50.60	47.4119	48.60	3.06	5,146,584	40,733	47.48	49.12
2024-02-05	Q	VRNS	45.25	45.86	44.76	45.54	0.13	2,575,164	18,917	45.50	50.36