Verint Systems Inc (NQ: VRNT )

43.83 +2.00 (+4.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 42.40 43.90 42.34 43.83 2,232,350 +2.00(+4.78%)
Jun 23, 2022 42.13 42.13 41.19 41.83 600,433 +0.03(+0.07%)
Jun 22, 2022 42.24 42.71 41.70 41.80 660,402 -0.89(-2.08%)
Jun 21, 2022 42.07 43.20 40.47 42.69 1,154,570 +0.94(+2.25%)
Jun 17, 2022 40.54 41.93 40.34 41.75 1,142,214 +1.45(+3.60%)
Jun 16, 2022 41.57 41.90 39.83 40.30 867,876 -2.44(-5.71%)
Jun 15, 2022 43.71 43.77 42.03 42.74 877,921 -0.41(-0.95%)
Jun 14, 2022 44.14 44.88 42.51 43.15 719,865 -0.87(-1.98%)
Jun 13, 2022 46.23 46.72 43.96 44.02 699,799 -3.65(-7.66%)
Jun 10, 2022 48.90 50.66 47.64 47.67 485,536 -1.61(-3.27%)
Jun 09, 2022 49.19 49.89 48.61 49.28 1,202,285 -0.27(-0.54%)
Jun 08, 2022 52.26 52.58 48.83 49.55 1,169,910 -2.91(-5.55%)
Jun 07, 2022 51.26 52.55 50.95 52.46 736,889 +0.60(+1.16%)
Jun 06, 2022 52.42 52.75 51.69 51.86 486,774 -0.21(-0.40%)
Jun 03, 2022 52.24 52.74 51.60 52.07 331,305 -0.61(-1.16%)
Jun 02, 2022 51.66 52.77 51.02 52.68 397,272 +0.96(+1.86%)
Jun 01, 2022 51.29 52.09 50.74 51.72 599,223 +0.68(+1.33%)
May 31, 2022 50.71 51.50 50.44 51.04 1,126,894 -0.13(-0.25%)
May 27, 2022 50.59 51.26 50.59 51.17 690,340 +0.79(+1.57%)
May 26, 2022 49.89 51.08 49.20 50.38 374,094 +0.66(+1.33%)
May 25, 2022 48.94 49.98 48.53 49.72 357,778 +0.64(+1.30%)
May 24, 2022 49.90 49.90 48.50 49.08 339,316 -1.38(-2.73%)
May 23, 2022 51.14 51.14 50.01 50.46 429,088 -0.11(-0.22%)
May 20, 2022 50.90 51.04 49.47 50.57 315,174 +0.19(+0.38%)
May 19, 2022 50.23 50.71 49.82 50.38 354,428 -0.22(-0.43%)
May 18, 2022 51.60 52.16 50.41 50.60 332,381 -1.56(-2.99%)
May 17, 2022 52.04 52.31 51.62 52.16 415,163 +0.87(+1.70%)
May 16, 2022 50.92 51.75 50.46 51.29 442,459 +0.17(+0.33%)
May 13, 2022 48.93 51.33 48.63 51.12 689,230 +2.75(+5.69%)
May 12, 2022 47.67 49.29 47.67 48.37 510,358 -0.64(-1.31%)
May 11, 2022 49.80 50.44 48.80 49.01 413,065 -0.84(-1.69%)
May 10, 2022 50.70 51.10 49.37 49.85 561,130 -0.37(-0.74%)
May 09, 2022 51.84 52.06 50.07 50.22 575,022 -2.38(-4.52%)
May 06, 2022 52.80 53.08 51.63 52.60 349,734 -0.39(-0.74%)
May 05, 2022 55.02 55.02 52.47 52.99 396,096 -2.33(-4.21%)
May 04, 2022 54.00 55.45 53.40 55.32 470,130 +1.28(+2.37%)
May 03, 2022 53.85 54.30 53.50 54.04 448,675 -0.03(-0.06%)
May 02, 2022 54.33 54.76 53.48 54.07 316,193 -0.49(-0.90%)
Apr 29, 2022 55.07 55.95 54.46 54.56 458,931 -0.63(-1.14%)
Apr 28, 2022 54.51 55.42 54.10 55.19 371,041 +1.30(+2.41%)
Apr 27, 2022 53.61 54.40 53.36 53.89 501,443 +0.16(+0.30%)
Apr 26, 2022 55.30 55.43 53.72 53.73 488,536 -1.72(-3.10%)
Apr 25, 2022 55.61 55.99 55.11 55.45 682,179 -0.30(-0.54%)
Apr 22, 2022 55.16 55.86 54.94 55.75 851,457 +0.49(+0.89%)
Apr 21, 2022 56.12 54.99 55.26 543,912 -0.39(-0.70%)
Apr 20, 2022 55.93 56.39 55.52 55.65 467,061 +0.05(+0.09%)
Apr 19, 2022 54.14 55.75 54.14 55.60 541,500 +1.53(+2.83%)
Apr 18, 2022 53.03 54.38 53.03 54.07 507,816 +1.04(+1.96%)
Apr 14, 2022 52.93 53.48 52.59 53.03 491,825 +0.15(+0.28%)
Apr 13, 2022 51.72 52.91 51.58 52.88 483,090 +1.20(+2.32%)
Apr 12, 2022 50.73 51.91 50.73 51.68 929,688 +0.28(+0.54%)
Apr 11, 2022 50.50 51.65 50.27 51.40 536,066 +0.91(+1.80%)
Apr 08, 2022 50.58 51.08 50.42 50.49 366,058 -0.19(-0.37%)
Apr 07, 2022 49.94 51.04 49.94 50.68 730,841 +0.73(+1.46%)
Apr 06, 2022 49.87 50.35 49.56 49.95 347,337 -0.59(-1.17%)
Apr 05, 2022 51.86 51.94 49.94 50.54 445,304 -0.98(-1.90%)
Apr 04, 2022 49.98 52.12 49.90 51.52 412,193 -0.22(-0.43%)
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.