VRNT - Verint Systems Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201845.7846.3545.4545.8845.88261,186
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
Sep 24, 201848.3049.5547.9049.4049.40483,700
Sep 21, 201847.4548.6547.4048.4048.401,017,600
Sep 20, 201847.2047.6047.0047.4547.45344,000
Sep 19, 201847.0047.1346.3046.8046.80337,900
Sep 18, 201846.5547.3546.0546.9546.95270,500
Sep 17, 201847.9048.1546.5846.7046.70351,700
Sep 14, 201848.4548.7548.0048.0548.05221,500
Sep 13, 201848.9049.1048.0548.4048.40362,600
Sep 12, 201848.1049.0047.6548.8048.80585,500
Sep 11, 201848.4548.9047.6048.0548.05785,500
Sep 10, 201850.5551.0048.7048.8048.80592,200
Sep 07, 201851.7051.7050.0050.7550.75589,400
Sep 06, 201852.0052.4549.3051.7051.701,979,900
Sep 05, 201848.0048.0045.9047.2047.20653,600
Sep 04, 201848.4548.6047.7348.1548.15630,000
Aug 31, 201848.6548.8048.0548.5548.55436,300
Aug 30, 201849.8549.9548.6548.8048.80357,900
Aug 29, 201849.3549.6049.1049.6049.60243,500
Aug 28, 201849.1549.3548.6549.2049.20191,300
Aug 27, 201849.4549.7048.8548.9548.95253,800
Aug 24, 201848.8549.2548.8049.2549.25185,100
Aug 23, 201848.7049.3048.5548.8048.80197,200
Aug 22, 201848.8048.8048.1548.7048.70308,900
Aug 21, 201847.8548.6047.6048.3048.30141,400
Aug 20, 201847.6047.9846.9547.8547.85165,600
Aug 17, 201847.4047.5546.9547.5547.55174,100
Aug 16, 201847.5547.7047.2547.4547.45193,400
Aug 15, 201847.6047.8547.1047.2547.25235,200
Aug 14, 201847.2547.9547.0547.8047.80169,900
Aug 13, 201846.9047.4046.4047.1547.15259,000
Aug 10, 201846.4046.9546.1546.9046.90118,200
Aug 09, 201846.7547.1046.7046.7046.70137,500
Aug 08, 201846.7046.9046.1346.8046.80133,200
Aug 07, 201846.9047.1046.3046.5546.55157,100
Aug 06, 201846.1046.7546.0046.7546.75171,700
Aug 03, 201846.0546.3045.3546.1046.10229,100
Aug 02, 201845.1546.0045.0045.9045.90243,700
Aug 01, 201845.0545.2544.6045.2045.20230,500
Jul 31, 201845.1545.4044.6044.9044.90331,900
Jul 30, 201845.6046.0044.7544.9544.95238,800
Jul 27, 201846.9547.0045.5545.7545.75291,200
Jul 26, 201847.2547.6046.8547.0047.00255,600
Jul 25, 201847.0047.3546.8047.1047.10354,500
Jul 24, 201847.9548.0546.6547.0547.05271,200
Jul 23, 201848.1048.3047.3547.6047.60375,600
Jul 20, 201848.3048.7348.0548.3548.35218,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...