Verint Systems Inc (NQ: VRNT )

33.15 +2.06 (+6.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 35.98 36.38 35.57 36.28 679,476 +0.02(+0.06%)
Dec 29, 2022 35.53 36.32 35.23 36.26 285,901 +1.05(+2.98%)
Dec 28, 2022 35.70 35.90 35.20 35.21 359,587 -0.54(-1.51%)
Dec 27, 2022 35.64 35.79 35.07 35.75 390,992 +0.15(+0.42%)
Dec 23, 2022 35.13 35.71 34.78 35.60 389,459 +0.32(+0.91%)
Dec 22, 2022 35.29 35.34 34.47 35.28 473,828 -0.48(-1.34%)
Dec 21, 2022 35.33 36.01 34.85 35.76 504,684 +0.43(+1.22%)
Dec 20, 2022 35.42 35.91 35.20 35.33 518,935 -0.36(-1.01%)
Dec 19, 2022 35.52 35.71 35.02 35.69 401,606 +0.02(+0.06%)
Dec 16, 2022 35.69 35.80 35.19 35.67 729,826 -0.17(-0.47%)
Dec 15, 2022 36.23 36.58 35.60 35.84 449,642 -1.10(-2.98%)
Dec 14, 2022 37.62 38.29 36.73 36.94 470,792 -0.68(-1.81%)
Dec 13, 2022 38.70 39.19 37.28 37.62 598,001 +0.09(+0.24%)
Dec 12, 2022 37.02 37.69 36.87 37.53 490,699 +0.63(+1.71%)
Dec 09, 2022 37.40 37.46 36.56 36.90 533,578 -0.75(-1.99%)
Dec 08, 2022 36.03 37.82 35.01 37.65 760,495 +0.27(+0.72%)
Dec 07, 2022 37.41 38.08 37.25 37.38 545,685 -0.05(-0.13%)
Dec 06, 2022 38.48 38.65 37.25 37.43 297,211 -1.11(-2.88%)
Dec 05, 2022 39.67 39.85 38.31 38.54 369,010 -1.41(-3.53%)
Dec 02, 2022 39.30 40.17 39.07 39.95 357,982 +0.08(+0.20%)
Dec 01, 2022 39.53 40.41 39.41 39.87 392,799 +0.54(+1.37%)
Nov 30, 2022 38.16 39.33 37.76 39.33 474,948 +1.32(+3.47%)
Nov 29, 2022 38.09 38.59 37.54 38.01 501,729 -0.20(-0.52%)
Nov 28, 2022 38.43 38.95 38.02 38.21 418,186 -0.55(-1.42%)
Nov 25, 2022 38.70 39.00 38.37 38.76 116,286 +0.01(+0.03%)
Nov 23, 2022 38.80 39.19 38.53 38.75 195,147 +0.03(+0.08%)
Nov 22, 2022 38.33 38.79 37.62 38.72 247,352 +0.38(+0.99%)
Nov 21, 2022 38.56 38.61 37.76 38.34 336,205 -0.41(-1.06%)
Nov 18, 2022 38.98 38.99 38.20 38.75 302,375 +0.47(+1.23%)
Nov 17, 2022 38.50 38.81 37.90 38.28 248,780 -0.57(-1.47%)
Nov 16, 2022 39.58 39.65 38.05 38.85 359,669 -1.16(-2.90%)
Nov 15, 2022 38.89 40.16 38.70 40.01 498,886 +2.33(+6.18%)
Nov 14, 2022 36.65 38.05 36.32 37.68 441,308 +0.76(+2.06%)
Nov 11, 2022 36.73 37.40 36.61 36.92 564,126 +0.39(+1.07%)
Nov 10, 2022 35.40 36.55 35.18 36.53 565,682 +2.91(+8.66%)
Nov 09, 2022 34.10 34.29 33.50 33.62 370,866 -0.64(-1.87%)
Nov 08, 2022 34.04 34.79 33.47 34.26 456,260 +0.51(+1.51%)
Nov 07, 2022 33.71 34.01 33.12 33.75 286,406 +0.27(+0.81%)
Nov 04, 2022 33.84 33.84 32.81 33.48 316,710 -0.02(-0.06%)
Nov 03, 2022 34.02 34.19 33.39 33.50 354,996 -1.00(-2.90%)
Nov 02, 2022 35.63 35.86 34.47 34.50 355,442 -1.27(-3.55%)
Nov 01, 2022 35.87 36.15 35.15 35.77 372,348 +0.34(+0.96%)
Oct 31, 2022 35.23 35.83 34.99 35.43 713,044 +0.03(+0.08%)
Oct 28, 2022 34.78 36.09 34.68 35.40 491,856 +0.80(+2.31%)
Oct 27, 2022 34.45 35.11 34.24 34.60 243,784 +0.44(+1.29%)
Oct 26, 2022 34.59 35.17 34.12 34.16 357,820 -0.66(-1.90%)
Oct 25, 2022 34.14 35.01 34.06 34.82 333,605 +0.92(+2.71%)
Oct 24, 2022 33.79 33.96 32.66 33.90 476,386 +0.43(+1.28%)
Oct 21, 2022 33.35 33.52 32.78 33.47 516,201 +0.02(+0.06%)
Oct 20, 2022 33.22 34.01 32.91 33.45 581,001 +0.34(+1.03%)
Oct 19, 2022 33.95 34.17 33.02 33.11 593,938 -1.32(-3.83%)
Oct 18, 2022 35.23 35.78 34.14 34.43 600,955 -0.21(-0.61%)
Oct 17, 2022 34.42 35.19 34.15 34.64 467,385 +0.93(+2.76%)
Oct 14, 2022 34.15 34.71 33.68 33.71 506,712 -0.12(-0.35%)
Oct 13, 2022 32.08 33.83 31.63 33.83 645,978 +1.07(+3.27%)
Oct 12, 2022 32.97 33.44 32.49 32.76 460,227 +0.08(+0.24%)
Oct 11, 2022 34.67 34.67 32.00 32.68 1,042,642 -2.19(-6.28%)
Oct 10, 2022 35.40 35.53 34.80 34.87 351,911 -0.53(-1.50%)
Oct 07, 2022 35.60 35.70 35.10 35.40 331,642 -0.58(-1.61%)
Oct 06, 2022 35.83 36.41 35.81 35.98 379,825 -0.13(-0.36%)
Oct 05, 2022 35.49 36.20 35.23 36.11 356,133 -0.08(-0.22%)
Oct 04, 2022 35.40 36.38 35.29 36.19 489,290 +1.19(+3.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.