VRNT - Verint Systems Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201945.7946.5045.1245.2945.29626,900
Sep 12, 201946.7147.1845.5645.7845.78764,100
Sep 11, 201945.6946.6245.4546.4446.44740,400
Sep 10, 201944.8345.7544.5045.7345.73970,500
Sep 09, 201945.6645.8744.3545.0345.031,306,600
Sep 06, 201948.0148.7045.3845.5945.591,531,200
Sep 05, 201948.0250.6945.9246.4646.464,268,700
Sep 04, 201953.6254.0253.3353.8453.841,154,400
Sep 03, 201953.0553.4152.4452.9752.97632,600
Aug 30, 201953.7853.8752.7453.2953.29598,000
Aug 29, 201953.1054.0952.7353.5953.59304,000
Aug 28, 201952.0652.6851.7752.6552.65303,100
Aug 27, 201953.7254.1752.1352.4252.42364,900
Aug 26, 201953.0553.3352.6553.2653.26386,900
Aug 23, 201954.3554.7952.5952.7552.75417,000
Aug 22, 201954.5354.6653.7654.3054.30307,200
Aug 21, 201954.6054.8953.9954.5254.52216,700
Aug 20, 201954.1954.3553.7954.1454.14198,600
Aug 19, 201954.5254.9353.8154.2554.25277,400
Aug 16, 201953.8554.2953.7053.7653.76198,700
Aug 15, 201953.4253.8553.0053.5053.50238,400
Aug 14, 201952.9053.4052.4253.1753.17320,300
Aug 13, 201954.2855.2153.8354.3154.31271,100
Aug 12, 201955.1655.6753.8754.3554.35275,300
Aug 09, 201956.3056.9355.2655.4755.47387,500
Aug 08, 201955.4756.7655.3056.3956.39270,500
Aug 07, 201953.2855.3152.8954.9654.96742,400
Aug 06, 201955.1355.8653.6853.7453.74840,400
Aug 05, 201955.1555.2853.8554.7154.71625,500
Aug 02, 201956.6056.8455.2456.2156.21300,500
Aug 01, 201957.7858.4656.6956.7756.77390,800
Jul 31, 201958.1558.7457.2057.8757.87486,700
Jul 30, 201957.3558.4657.3558.0958.09511,300
Jul 29, 201957.9658.2456.4957.7057.70556,500
Jul 26, 201958.8159.6358.0958.1458.14488,000
Jul 25, 201958.1558.9257.8658.6558.65593,100
Jul 24, 201956.0657.7455.8257.6457.64468,400
Jul 23, 201956.6756.9855.1756.0656.06340,800
Jul 22, 201955.4657.0355.0256.3556.35584,900
Jul 19, 201955.5956.4355.4455.4855.48413,500
Jul 18, 201955.3455.7155.1655.5555.55288,100
Jul 17, 201955.1455.9254.9455.5355.53429,400
Jul 16, 201955.3555.6254.8655.2255.22282,900
Jul 15, 201955.0455.5554.7655.5355.53314,100
Jul 12, 201954.7655.2154.5055.0955.09243,200
Jul 11, 201954.6855.0054.0154.4854.48332,300
Jul 10, 201954.5955.2654.3754.6854.68289,800
Jul 09, 201954.1054.8353.7854.2554.25492,100
Jul 08, 201955.0455.2953.7054.3654.36367,900
Jul 05, 201955.1055.4354.3255.3455.34255,600
Jul 03, 201955.0055.5854.8655.4155.41299,700
Jul 02, 201954.2854.7953.9354.6954.69388,700
Jul 01, 201954.4054.9453.6854.2654.26366,900
Jun 28, 201953.3453.8853.1253.7853.782,724,400
Jun 27, 201953.1353.5952.7853.3553.35872,500
Jun 26, 201954.8054.9152.8652.9052.90474,200
Jun 25, 201954.4355.0654.1354.5154.51660,600
Jun 24, 201954.9955.3954.2454.3554.35415,800
Jun 21, 201954.9155.6454.4955.3655.36839,300
Jun 20, 201955.4955.9354.9355.1155.11441,100
Jun 19, 201954.5255.3854.2255.2655.26562,700
Jun 18, 201954.9255.9654.4954.5754.57524,700
Jun 17, 201955.9156.1154.7454.8054.80526,000
Jun 14, 201956.2856.3355.4456.0156.01448,500
Jun 13, 201956.3757.0255.8156.5556.551,023,100
Jun 12, 201956.6656.9755.9556.2256.22421,900
Jun 11, 201957.5057.5056.4456.8756.87509,400
Jun 10, 201956.9957.4056.6556.9456.94540,100
Jun 07, 201956.9657.3756.3956.6356.63465,700
Jun 06, 201956.9057.0956.3356.7956.79335,700
Jun 05, 201957.3258.0056.4557.0957.09433,900
Jun 04, 201956.8756.9856.0856.9656.96786,300
Jun 03, 201956.2257.5655.5656.1056.10654,600
May 31, 201956.4457.0455.6856.7556.75832,000
May 30, 201959.4659.9855.9357.0257.021,441,300
May 29, 201957.3657.8956.7357.4657.461,004,200
May 28, 201956.4358.2656.4357.6457.64800,800
May 24, 201955.5756.2954.9956.1956.19764,300
May 23, 201957.5058.0354.5655.4955.494,294,900
May 22, 201961.2361.8561.0561.1761.17772,200
May 21, 201962.8462.8460.9861.3361.331,179,800
May 20, 201960.9361.2259.9760.8360.83476,900
May 17, 201961.6162.1260.8961.2661.26262,800
May 16, 201960.9662.5960.7962.2462.24516,500
May 15, 201960.6561.0360.2260.5760.57422,900
May 14, 201960.2361.5460.2361.1661.16388,200
May 13, 201960.3260.6759.7059.8859.88421,400
May 10, 201961.0261.7960.2061.6161.61220,700
May 09, 201961.4662.0060.4361.3261.32451,400
May 08, 201962.0062.5461.6262.2762.27343,800
May 07, 201961.7562.1861.0062.1062.10489,700
May 06, 201960.3762.4860.0462.4262.42545,200
May 03, 201960.5961.3060.3561.2861.28329,000
May 02, 201960.0260.6859.5360.2460.24308,900
May 01, 201960.5660.8059.8460.1060.10345,800
Apr 30, 201960.7060.8359.9860.3960.39469,900
Apr 29, 201960.9561.4260.7760.8160.81354,900
Apr 26, 201960.7561.2060.2660.8760.87455,700
Apr 25, 201961.3461.5960.1660.7560.751,039,300
Apr 24, 201961.8362.3860.8661.3261.32662,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...