Verint Systems Inc (NQ: VRNT )

30.93 +0.73 (+2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 21.32 21.32 21.32 0 -0.03(-0.12%)
Dec 28, 2017 21.34 21.40 21.22 21.34 304,583 +0.05(+0.24%)
Dec 27, 2017 21.40 21.50 21.14 21.29 420,808 -0.05(-0.24%)
Dec 26, 2017 21.29 21.40 21.09 21.34 839,418 +0.05(+0.24%)
Dec 22, 2017 21.12 21.37 21.04 21.29 468,010 +0.10(+0.48%)
Dec 21, 2017 21.12 21.22 20.96 21.19 506,263 +0.08(+0.36%)
Dec 20, 2017 21.12 21.22 20.96 21.12 747,153 +0.03(+0.12%)
Dec 19, 2017 21.19 21.24 20.99 21.09 834,359 +0.00(+0.00%)
Dec 18, 2017 21.50 21.60 21.01 21.09 614,387 -0.23(-1.08%)
Dec 15, 2017 21.24 21.65 20.76 21.32 1,948,118 +0.08(+0.36%)
Dec 14, 2017 21.09 21.34 20.71 21.24 1,250,016 +0.13(+0.60%)
Dec 13, 2017 20.99 21.19 20.84 21.12 1,255,383 +0.08(+0.36%)
Dec 12, 2017 20.43 21.06 20.38 21.04 1,530,327 +0.64(+3.12%)
Dec 11, 2017 20.28 20.48 20.17 20.40 923,675 +0.25(+1.26%)
Dec 08, 2017 20.48 20.53 19.82 20.15 1,189,050 -0.28(-1.37%)
Dec 07, 2017 20.48 21.04 19.54 20.43 4,832,036 -1.25(-5.76%)
Dec 06, 2017 21.83 21.88 21.37 21.68 965,962 -0.20(-0.93%)
Dec 05, 2017 22.01 22.24 21.78 21.88 910,773 -0.13(-0.58%)
Dec 04, 2017 22.44 22.57 21.93 22.01 761,108 -0.25(-1.14%)
Dec 01, 2017 22.19 22.31 21.88 22.26 673,880 -0.03(-0.11%)
Nov 30, 2017 22.36 22.40 22.16 22.29 824,083 +0.08(+0.34%)
Nov 29, 2017 22.57 22.62 22.11 22.21 532,126 -0.46(-2.02%)
Nov 28, 2017 22.01 22.69 21.78 22.67 753,593 +0.71(+3.25%)
Nov 27, 2017 21.98 22.13 21.85 21.96 1,217,067 +0.05(+0.23%)
Nov 24, 2017 21.75 21.91 21.65 21.91 158,616 +0.23(+1.06%)
Nov 22, 2017 21.75 21.85 21.31 21.68 964,382 -0.08(-0.35%)
Nov 21, 2017 21.60 21.80 21.50 21.75 806,531 +0.28(+1.30%)
Nov 20, 2017 21.32 21.52 21.27 21.47 402,040 +0.15(+0.72%)
Nov 17, 2017 21.27 21.57 21.12 21.32 570,102 -0.08(-0.36%)
Nov 16, 2017 21.17 21.40 21.17 21.40 650,373 +0.36(+1.69%)
Nov 15, 2017 20.96 21.17 20.71 21.04 807,281 -0.13(-0.60%)
Nov 14, 2017 20.96 21.22 20.89 21.17 551,341 +0.10(+0.48%)
Nov 13, 2017 21.19 21.40 20.84 21.06 885,024 -0.28(-1.31%)
Nov 10, 2017 21.09 21.37 20.94 21.34 523,510 +0.18(+0.84%)
Nov 09, 2017 21.14 21.23 20.94 21.17 610,683 -0.20(-0.95%)
Nov 08, 2017 20.84 21.37 20.71 21.37 762,368 +0.42(+2.01%)
Nov 07, 2017 21.42 21.50 20.91 20.95 589,630 -0.50(-2.32%)
Nov 06, 2017 21.42 21.52 21.32 21.45 651,027 -0.03(-0.12%)
Nov 03, 2017 20.89 21.55 20.86 21.47 918,611 +0.59(+2.80%)
Nov 02, 2017 21.14 21.24 20.86 20.89 935,053 -0.38(-1.80%)
Nov 01, 2017 21.68 21.73 21.12 21.27 684,965 -0.23(-1.07%)
Oct 31, 2017 21.40 21.60 21.06 21.50 979,185 +0.13(+0.60%)
Oct 30, 2017 21.85 21.88 21.27 21.37 639,284 -0.59(-2.67%)
Oct 27, 2017 21.88 22.01 21.78 21.96 592,977 +0.18(+0.82%)
Oct 26, 2017 21.73 21.88 21.63 21.78 765,381 +0.13(+0.59%)
Oct 25, 2017 21.63 21.78 21.56 21.65 413,443 +0.00(+0.00%)
Oct 24, 2017 21.98 22.13 21.65 21.65 538,323 -0.23(-1.05%)
Oct 23, 2017 22.11 22.11 21.78 21.88 491,490 -0.13(-0.58%)
Oct 20, 2017 21.83 22.11 21.68 22.01 503,562 +0.41(+1.89%)
Oct 19, 2017 21.70 21.75 21.50 21.60 511,964 -0.15(-0.70%)
Oct 18, 2017 21.78 21.80 21.45 21.75 831,438 +0.00(+0.00%)
Oct 17, 2017 21.70 21.75 21.61 21.75 287,979 +0.08(+0.35%)
Oct 16, 2017 21.83 21.88 21.55 21.68 332,508 -0.15(-0.70%)
Oct 13, 2017 21.83 21.96 21.80 21.83 378,056 +0.03(+0.12%)
Oct 12, 2017 21.88 22.47 21.65 21.80 298,550 +0.09(+0.41%)
Oct 11, 2017 21.91 21.96 21.68 21.71 402,585 -0.11(-0.52%)
Oct 10, 2017 21.80 21.88 21.75 21.83 504,687 +0.05(+0.23%)
Oct 09, 2017 21.85 21.98 21.68 21.78 362,575 -0.13(-0.58%)
Oct 06, 2017 21.96 22.08 21.80 21.91 762,961 -0.05(-0.23%)
Oct 05, 2017 22.13 22.28 21.91 21.96 767,658 -0.10(-0.46%)
Oct 04, 2017 21.88 22.13 21.78 22.06 774,521 +0.28(+1.29%)
Oct 03, 2017 21.80 21.93 21.68 21.78 635,599 -0.05(-0.23%)
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.