VRNT - Verint Systems Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 201948.1148.8347.8048.5348.53301,823
Nov. 14, 201948.0448.3947.7747.7947.79232,000
Nov. 13, 201948.1148.3447.8448.0848.08341,600
Nov. 12, 201948.2548.6647.7348.4448.44398,300
Nov. 11, 201947.2947.8147.2647.7847.78231,600
Nov. 08, 201947.3847.7147.0747.6147.61215,800
Nov. 07, 201947.6947.9047.2847.5047.50396,200
Nov. 06, 201947.0047.4846.8947.4247.42242,500
Nov. 05, 201947.2747.5946.7246.9346.93592,300
Nov. 04, 201946.5347.0545.8846.9846.98384,300
Nov. 01, 201945.6346.5445.4046.2246.22448,300
Oct. 31, 201945.4345.4444.9945.3945.39412,800
Oct. 30, 201945.1345.4044.8245.3045.30378,200
Oct. 29, 201944.5045.0344.3344.9744.97312,400
Oct. 28, 201944.2444.5643.0044.5044.50447,900
Oct. 25, 201943.9044.2343.5344.0044.00308,200
Oct. 24, 201943.3243.9442.9043.8143.81399,500
Oct. 23, 201943.1043.7542.7743.0343.03460,900
Oct. 22, 201942.7143.0342.5042.6842.68372,700
Oct. 21, 201943.0743.3342.5742.5942.59322,000
Oct. 18, 201943.2343.3442.2442.7942.79264,100
Oct. 17, 201943.6843.8843.2043.4343.43386,500
Oct. 16, 201943.2543.8642.3843.7643.76568,600
Oct. 15, 201943.7543.8143.2043.3643.36318,500
Oct. 14, 201943.8243.9843.5243.7543.75242,800
Oct. 11, 201943.6044.6243.6044.0144.01360,100
Oct. 10, 201943.4543.8443.2243.3543.35354,600
Oct. 09, 201943.4243.7243.2543.3043.30415,800
Oct. 08, 201943.7443.8642.8243.2143.21409,000
Oct. 07, 201943.8644.4343.5444.0944.09385,300
Oct. 04, 201943.8444.1643.3643.8143.81409,200
Oct. 03, 201942.9543.9342.7743.7643.76470,200
Oct. 02, 201942.6343.0242.2842.9442.94805,500
Oct. 01, 201942.8443.4542.5942.9642.96453,500
Sep. 30, 201943.0343.1342.3542.7842.78602,900
Sep. 27, 201943.9143.9142.4642.9742.97396,300
Sep. 26, 201944.2644.3443.3043.7543.75410,500
Sep. 25, 201943.8344.4342.7544.2944.29572,100
Sep. 24, 201944.8845.3743.4343.6643.66597,300
Sep. 23, 201944.7945.0944.3844.6244.62522,900
Sep. 20, 201945.8045.9444.7945.0845.08691,200
Sep. 19, 201945.7546.3045.5145.8445.84541,900
Sep. 18, 201945.7846.1445.1945.5545.55515,200
Sep. 17, 201946.0546.2245.1245.7545.75453,900
Sep. 16, 201945.0946.5245.0046.0746.07602,300
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, 201955.3455.7155.1655.5555.55280,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...