Verint Systems Inc (NQ: VRNT )

53.58 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 53.33 54.04 52.87 53.58 508,739 -0.02(-0.04%)
Jan 14, 2022 53.60 0 +0.34(+0.64%)
Jan 13, 2022 53.50 54.32 53.14 53.26 473,994 -0.41(-0.76%)
Jan 12, 2022 53.03 53.85 52.93 53.67 393,958 +0.67(+1.26%)
Jan 11, 2022 52.11 53.08 51.30 53.00 519,157 +0.93(+1.79%)
Jan 10, 2022 52.00 52.28 51.31 52.07 389,896 -0.25(-0.48%)
Jan 07, 2022 51.88 52.48 51.47 52.32 347,234 +0.26(+0.50%)
Jan 06, 2022 52.36 53.10 51.74 52.06 564,838 -0.58(-1.10%)
Jan 05, 2022 52.44 53.00 52.37 52.64 846,796 +0.04(+0.08%)
Jan 04, 2022 52.49 52.78 51.98 52.60 347,359 -0.04(-0.08%)
Jan 03, 2022 52.51 52.69 51.90 52.64 520,092 +0.13(+0.25%)
Dec 31, 2021 52.21 53.17 52.21 52.51 274,967 +0.15(+0.29%)
Dec 30, 2021 52.69 53.17 52.09 52.36 483,215 -0.41(-0.78%)
Dec 29, 2021 52.50 53.10 52.47 52.77 433,732 +0.35(+0.67%)
Dec 28, 2021 52.28 52.69 51.75 52.42 347,219 +0.33(+0.63%)
Dec 27, 2021 50.82 52.12 50.65 52.09 294,652 +1.27(+2.50%)
Dec 23, 2021 50.45 51.12 50.28 50.82 365,412 +0.32(+0.63%)
Dec 22, 2021 50.78 50.89 50.16 50.50 408,025 -0.28(-0.55%)
Dec 21, 2021 50.50 51.19 50.32 50.78 545,806 +0.41(+0.81%)
Dec 20, 2021 50.53 50.70 49.91 50.37 631,856 -0.37(-0.73%)
Dec 17, 2021 50.95 52.08 50.65 50.74 1,021,471 -0.21(-0.41%)
Dec 16, 2021 50.55 51.12 50.21 50.95 870,051 +0.47(+0.93%)
Dec 15, 2021 49.36 50.50 48.80 50.48 446,117 +1.00(+2.02%)
Dec 14, 2021 49.16 49.91 48.61 49.48 619,125 -0.08(-0.16%)
Dec 13, 2021 49.24 50.08 48.75 49.56 668,248 +0.16(+0.32%)
Dec 10, 2021 48.95 49.40 48.92 49.40 347,142 +0.54(+1.11%)
Dec 09, 2021 48.83 49.20 48.31 48.86 367,699 -0.27(-0.55%)
Dec 08, 2021 49.13 49.38 48.08 49.13 465,406 +0.52(+1.07%)
Dec 07, 2021 48.07 48.83 48.03 48.61 644,389 +0.87(+1.82%)
Dec 06, 2021 48.19 48.52 47.63 47.74 721,585 -0.22(-0.46%)
Dec 03, 2021 47.40 48.42 46.80 47.96 1,050,925 +0.59(+1.25%)
Dec 02, 2021 47.76 47.76 46.73 47.37 640,007 +0.60(+1.28%)
Dec 01, 2021 47.89 46.77 46.77 756,221 -0.82(-1.72%)
Nov 30, 2021 47.50 47.97 47.05 47.59 737,031 +0.14(+0.30%)
Nov 29, 2021 48.04 48.10 47.40 47.45 493,311 -0.15(-0.32%)
Nov 26, 2021 47.39 47.87 47.15 47.60 372,604 -0.50(-1.04%)
Nov 24, 2021 47.53 48.47 47.12 48.10 365,512 +0.30(+0.63%)
Nov 23, 2021 48.05 48.44 47.10 47.80 784,742 -0.37(-0.77%)
Nov 22, 2021 48.58 48.74 47.85 48.17 639,246 -0.35(-0.72%)
Nov 19, 2021 48.48 48.93 48.19 48.52 515,664 +0.16(+0.33%)
Nov 18, 2021 48.70 48.39 48.20 48.36 367,529 -0.17(-0.35%)
Nov 17, 2021 48.42 48.63 48.18 48.53 395,205 +0.11(+0.23%)
Nov 16, 2021 47.77 48.47 47.73 48.42 790,874 +0.71(+1.49%)
Nov 15, 2021 47.79 48.00 47.35 47.71 374,747 +0.28(+0.59%)
Nov 12, 2021 47.56 47.74 47.14 47.43 588,016 +0.12(+0.25%)
Nov 11, 2021 47.17 47.47 46.99 47.31 778,734 +0.38(+0.81%)
Nov 10, 2021 47.05 46.93 546,463 -0.31(-0.66%)
Nov 09, 2021 47.47 47.66 46.98 47.24 404,678 -0.24(-0.51%)
Nov 08, 2021 47.35 47.58 47.06 47.48 361,973 +0.21(+0.44%)
Nov 05, 2021 47.60 47.87 47.01 47.27 488,125 +0.03(+0.06%)
Nov 04, 2021 47.28 47.50 46.94 47.24 269,301 +0.32(+0.68%)
Nov 03, 2021 47.02 47.36 46.65 46.92 604,704 +0.11(+0.23%)
Nov 02, 2021 46.84 47.00 46.55 46.81 350,759 -0.08(-0.17%)
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.