VRNT - Verint Systems Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201954.4355.0654.1354.5154.51563,082
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...