VRNT - Verint Systems Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 23, 201961.7562.6761.5961.6261.62620,700
Apr 22, 201960.5561.6360.3061.5961.59643,900
Apr 18, 201960.1460.8159.8360.5960.59669,600
Apr 17, 201961.9261.9259.2860.2160.211,237,100
Apr 16, 201962.0162.2961.1361.7061.70662,000
Apr 15, 201963.8463.9461.6761.8361.83722,100
Apr 12, 201963.2163.8762.7663.8163.811,000,000
Apr 11, 201962.9363.1662.6263.0963.09683,800
Apr 10, 201961.8963.2761.8662.5662.56862,100
Apr 09, 201960.9762.1460.9762.0462.04583,800
Apr 08, 201960.7561.3959.6961.3261.32413,500
Apr 05, 201959.3661.3159.3660.7560.75783,800
Apr 04, 201960.6460.6558.8959.3659.36807,300
Apr 03, 201961.5061.7560.2460.3960.39802,000
Apr 02, 201960.4561.9359.9161.4961.49700,600
Apr 01, 201960.4260.7058.8360.5360.53898,100
Mar 29, 201959.3661.5959.0959.8659.861,453,700
Mar 28, 201957.0159.0056.5058.9058.902,578,000
Mar 27, 201951.5852.3250.6351.5451.54530,000
Mar 26, 201951.5152.3051.2651.7051.70460,600
Mar 25, 201950.6151.4649.9551.2051.20452,400
Mar 22, 201952.5852.7450.9150.9550.95388,000
Mar 21, 201952.0752.9452.0752.9452.94525,300
Mar 20, 201952.4552.8551.6152.3052.30413,400
Mar 19, 201952.9953.0452.3952.4852.48481,200
Mar 18, 201952.5153.2952.3552.8352.83191,500
Mar 15, 201952.6753.0252.3752.6052.60958,900
Mar 14, 201952.5952.8752.0952.6652.66183,200
Mar 13, 201952.6853.0252.4252.5652.56182,000
Mar 12, 201952.4352.7151.7652.4752.47302,800
Mar 11, 201952.1152.5151.6852.2952.29441,200
Mar 08, 201951.4252.0850.9252.0552.05183,300
Mar 07, 201951.9252.5651.6151.9251.92181,900
Mar 06, 201952.3552.5451.6452.0052.00245,400
Mar 05, 201952.5253.0252.0952.3452.34181,600
Mar 04, 201953.9154.0051.8952.7352.73281,300
Mar 01, 201953.6453.9653.1453.8853.88186,100
Feb 28, 201953.3353.5852.9453.2553.25252,000
Feb 27, 201953.0253.3452.8053.3053.30387,200
Feb 26, 201953.7053.7052.8053.1853.18663,200
Feb 25, 201953.6054.2253.4253.7753.77358,700
Feb 22, 201953.1253.6553.0053.3053.30332,600
Feb 21, 201951.6552.6851.5152.5452.54337,300
Feb 20, 201952.1552.3451.5151.7051.70250,600
Feb 19, 201952.2553.1152.0652.4552.45253,700
Feb 15, 201952.4352.5051.3652.3952.39366,400
Feb 14, 201950.4752.4050.2052.1752.17797,400
Feb 13, 201952.2552.4250.7150.7550.75470,600
Feb 12, 201951.6952.0851.5751.8951.89220,400
Feb 11, 201951.3851.5350.9651.5251.52257,200
Feb 08, 201950.1951.1050.0251.0351.03432,800
Feb 07, 201950.5850.7649.8550.6950.69327,700
Feb 06, 201950.1050.7949.8950.7650.76342,900
Feb 05, 201950.0050.7949.6450.0550.05607,000
Feb 04, 201948.9850.0048.7749.9649.96372,200
Feb 01, 201948.5348.9548.3648.7748.77279,000
Jan 31, 201947.7848.4847.7848.3748.37343,000
Jan 30, 201946.7547.8046.3547.7847.78195,400
Jan 29, 201946.8946.9446.3746.6446.64160,600
Jan 28, 201946.7447.1146.3546.9646.96326,800
Jan 25, 201946.5047.4846.4447.1047.10395,000
Jan 24, 201945.8546.4345.5846.1946.19345,200
Jan 23, 201946.7747.1445.4245.8445.84302,400
Jan 22, 201946.2046.6345.9646.5946.59259,900
Jan 18, 201946.4547.1946.2546.5846.58354,200
Jan 17, 201945.5446.5145.4046.4146.41378,800
Jan 16, 201945.6645.9044.7245.7845.78305,600
Jan 15, 201944.5445.6344.1645.6045.60328,700
Jan 14, 201945.1645.1644.4044.5344.53307,200
Jan 11, 201944.0445.5443.7645.4245.42388,600
Jan 10, 201944.1744.4543.6144.3144.31319,100
Jan 09, 201943.5044.1343.4043.9843.98498,300
Jan 08, 201942.9843.5042.4143.3143.31651,700
Jan 07, 201942.2443.3842.0242.7042.70511,900
Jan 04, 201941.3043.8041.0642.2142.21406,400
Jan 03, 201941.9142.1840.6340.6540.65365,800
Jan 02, 201941.6242.3441.1842.3442.34621,500
Dec 31, 201842.4842.7641.3442.3142.31331,700
Dec 28, 201842.5642.9941.9241.9841.98390,800
Dec 27, 201841.8942.3840.8342.3842.38343,400
Dec 26, 201840.5942.2139.9642.2042.20469,000
Dec 24, 201841.8041.8740.4340.5140.51229,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...