VRNT - Verint Systems Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 201952.2553.1152.2152.7452.74159,359
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
Dec 21, 201844.6044.6041.5841.6341.63941,500
Dec 20, 201845.1845.6044.1144.6044.60405,400
Dec 19, 201844.8146.3644.6745.3345.33558,200
Dec 18, 201846.2546.7344.6544.8044.80626,000
Dec 17, 201846.7647.3345.8846.2546.25878,500
Dec 14, 201846.1047.3245.6346.8646.86396,100
Dec 13, 201847.4147.7946.6846.7146.71437,700
Dec 12, 201846.6447.8846.5947.5147.51588,500
Dec 11, 201845.7846.3545.0045.9545.95628,600
Dec 10, 201845.0345.8641.8044.8344.83388,400
Dec 07, 201846.1046.6344.8145.0245.02507,000
Dec 06, 201842.3145.8841.5145.8345.83711,700
Dec 04, 201844.6345.3643.2943.3543.35538,000
Dec 03, 201846.0246.0844.6445.0045.00278,300
Nov 30, 201844.4945.4944.2545.4345.43459,100
Nov 29, 201844.8045.1544.0544.5744.57247,500
Nov 28, 201844.0945.4743.8345.1345.13330,600
Nov 27, 201843.7644.2943.2643.7443.74246,900
Nov 26, 201843.5544.3143.3844.1244.12175,000
Nov 23, 201842.5943.5142.3243.2043.2085,800
Nov 21, 201842.3343.3242.1243.0543.05200,400
Nov 20, 201842.7143.2641.9441.9641.96453,500
Nov 19, 201843.7743.8242.7143.0943.09416,500
Nov 16, 201844.6345.2744.2044.5144.51325,100
Nov 15, 201843.3445.1743.2045.0045.00253,700
Nov 14, 201844.4445.0343.4543.5143.51328,600
Nov 13, 201844.8645.1443.9544.0944.09360,300
Nov 12, 201846.9846.9844.6444.6844.68315,500
Nov 09, 201847.1547.1546.0547.0047.00195,200
Nov 08, 201847.5347.9446.8347.4347.43262,200
Nov 07, 201846.0947.7945.8547.5347.53331,000
Nov 06, 201845.4946.3345.2145.9745.97209,400
Nov 05, 201845.9046.3044.9245.5945.59251,500
Nov 02, 201846.3346.6745.4545.9545.95181,900
Nov 01, 201845.9146.1045.4546.0346.03187,100
Oct 31, 201844.9846.1744.6945.6745.67369,400
Oct 30, 201843.5644.5842.7644.5144.51274,200
Oct 29, 201845.7046.2543.1943.6543.65405,300
Oct 26, 201844.6245.4243.6244.8744.87302,500
Oct 25, 201845.0045.8844.8445.2545.25326,000
Oct 24, 201845.6346.0744.4544.5044.50529,600
Oct 23, 201844.8146.1444.3945.5745.57254,600
Oct 22, 201845.6446.2845.3945.5745.57239,900
Oct 19, 201846.1046.4444.9845.5945.59283,900
Oct 18, 201846.4146.9745.6745.7745.77267,900
Oct 17, 201846.2846.8045.4746.6646.66244,200
Oct 16, 201845.1746.6244.7046.4246.42295,100
Oct 15, 201844.7044.9544.1344.6944.69245,600
Oct 12, 201845.2345.3744.0144.7044.70419,800
Oct 11, 201844.6045.3544.3344.3544.35525,700
Oct 10, 201846.6046.6044.8244.8944.89578,400
Oct 09, 201845.9447.3445.7146.8146.81456,300
Oct 08, 201847.3747.5045.5846.1646.16310,900
Oct 05, 201848.4448.6646.9347.4247.42398,700
Oct 04, 201848.8049.0148.3248.4148.41330,300
Oct 03, 201848.6149.3548.4048.9948.99308,100
Oct 02, 201848.8748.9448.2648.3648.36291,900
Oct 01, 201850.3350.3948.8148.9948.99172,400
Sep 28, 201849.5550.5049.5050.1050.10461,700
Sep 27, 201849.8050.0549.5049.7049.70481,000
Sep 26, 201849.5049.9049.1549.7549.75500,000
Sep 25, 201849.3549.6548.9549.5049.50414,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...