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 (%)
Jun 30, 2015 30.74 30.99 30.49 30.95 749,936 +0.29(+0.94%)
Jun 29, 2015 30.93 31.29 30.65 30.66 883,921 -0.80(-2.56%)
Jun 26, 2015 31.59 31.59 30.98 31.46 1,025,803 -0.03(-0.11%)
Jun 25, 2015 31.64 31.66 31.32 31.50 480,098 -0.01(-0.02%)
Jun 24, 2015 31.74 31.89 31.33 31.50 795,454 -0.41(-1.29%)
Jun 23, 2015 31.74 31.93 31.61 31.91 788,227 +0.05(+0.17%)
Jun 22, 2015 32.09 32.11 31.59 31.86 1,477,043 -0.21(-0.65%)
Jun 19, 2015 32.06 32.33 31.99 32.07 666,481 -0.09(-0.29%)
Jun 18, 2015 31.86 32.22 31.75 32.16 741,370 +0.29(+0.91%)
Jun 17, 2015 32.09 32.51 31.86 31.87 571,458 -0.16(-0.49%)
Jun 16, 2015 31.55 32.31 31.49 32.03 573,494 +0.13(+0.42%)
Jun 15, 2015 31.35 32.04 31.28 31.90 1,087,867 -0.60(-1.83%)
Jun 12, 2015 32.34 32.51 32.26 32.49 600,175 -0.05(-0.14%)
Jun 11, 2015 32.26 32.72 31.95 32.54 1,138,738 +0.44(+1.36%)
Jun 10, 2015 31.82 32.19 31.55 32.10 736,765 +0.52(+1.65%)
Jun 09, 2015 31.73 31.92 31.49 31.58 719,335 -0.07(-0.23%)
Jun 08, 2015 32.66 32.85 31.59 31.65 1,084,206 -1.02(-3.11%)
Jun 05, 2015 32.40 32.68 31.95 32.67 610,793 +0.33(+1.03%)
Jun 04, 2015 32.99 33.71 32.03 32.33 2,422,728 -1.47(-4.34%)
Jun 03, 2015 33.27 33.85 32.88 33.80 1,198,886 +0.77(+2.33%)
Jun 02, 2015 33.11 33.37 32.77 33.03 579,687 -0.24(-0.72%)
Jun 01, 2015 33.08 33.54 32.73 33.27 569,961 +0.33(+0.99%)
May 29, 2015 33.37 33.59 32.62 32.94 581,856 -0.57(-1.70%)
May 28, 2015 33.14 33.53 33.06 33.52 394,474 +0.24(+0.73%)
May 27, 2015 32.41 33.38 32.30 33.27 763,783 +0.86(+2.66%)
May 26, 2015 32.83 32.88 32.38 32.41 954,923 -0.56(-1.68%)
May 22, 2015 32.81 32.96 32.96 32.96 509,398 +0.17(+0.51%)
May 21, 2015 32.92 32.92 32.51 32.80 405,538 -0.07(-0.22%)
May 20, 2015 33.10 33.10 32.72 32.87 518,553 -0.23(-0.71%)
May 19, 2015 33.63 33.63 33.06 33.10 630,678 -0.41(-1.22%)
May 18, 2015 33.06 33.66 33.00 33.51 699,004 +0.33(+0.98%)
May 15, 2015 33.12 33.34 32.95 33.18 562,501 +0.11(+0.32%)
May 14, 2015 32.36 33.09 32.15 33.08 484,831 +0.80(+2.49%)
May 13, 2015 32.22 32.61 32.08 32.27 434,327 +0.07(+0.21%)
May 12, 2015 32.41 32.48 31.90 32.21 1,101,696 -0.45(-1.37%)
May 11, 2015 32.24 32.86 32.24 32.65 660,339 +0.48(+1.49%)
May 08, 2015 32.45 32.57 32.12 32.18 351,675 +0.12(+0.38%)
May 07, 2015 31.57 32.13 31.57 32.05 488,523 +0.42(+1.34%)
May 06, 2015 31.61 31.92 31.24 31.63 567,173 +0.08(+0.26%)
May 05, 2015 31.70 31.97 31.22 31.55 934,178 -0.27(-0.85%)
May 04, 2015 31.49 31.85 31.49 31.82 851,551 +0.44(+1.40%)
May 01, 2015 31.34 31.59 31.11 31.38 912,229 +0.09(+0.28%)
Apr 30, 2015 31.79 32.02 31.07 31.29 1,054,366 -0.73(-2.27%)
Apr 29, 2015 32.01 32.26 31.83 32.02 821,800 -0.03(-0.08%)
Apr 28, 2015 32.18 32.41 31.77 32.05 864,807 +0.01(+0.02%)
Apr 27, 2015 32.57 32.65 32.00 32.04 689,227 -0.51(-1.56%)
Apr 24, 2015 32.60 32.80 32.30 32.55 388,326 -0.05(-0.16%)
Apr 23, 2015 32.73 32.87 32.36 32.60 566,674 -0.12(-0.36%)
Apr 22, 2015 32.78 32.99 32.45 32.72 538,378 -0.11(-0.33%)
Apr 21, 2015 32.94 32.97 32.69 32.83 399,021 -0.04(-0.13%)
Apr 20, 2015 32.69 32.98 32.34 32.87 343,407 +0.38(+1.17%)
Apr 17, 2015 32.71 32.71 32.31 32.49 743,134 -0.46(-1.39%)
Apr 16, 2015 32.28 33.00 32.22 32.95 718,073 +0.51(+1.57%)
Apr 15, 2015 32.09 32.54 32.01 32.44 415,123 +0.48(+1.51%)
Apr 14, 2015 31.86 32.11 31.80 31.96 506,991 +0.02(+0.06%)
Apr 13, 2015 32.09 32.27 31.82 31.94 524,321 -0.19(-0.59%)
Apr 10, 2015 32.28 32.40 32.07 32.13 368,331 -0.15(-0.46%)
Apr 09, 2015 32.38 32.53 32.05 32.28 479,260 -0.18(-0.56%)
Apr 08, 2015 32.07 32.55 31.92 32.46 448,735 +0.34(+1.05%)
Apr 07, 2015 32.28 32.53 32.02 32.12 709,271 -0.21(-0.66%)
Apr 06, 2015 31.91 32.54 31.52 32.34 576,411 +0.26(+0.81%)
Apr 02, 2015 31.85 32.08 32.08 32.08 560,043 +0.34(+1.08%)
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.