Skip to main content

Verint Systems Inc (NQ: VRNT )

35.55 -1.68 (-4.51%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 37.82 38.17 37.05 37.23 773,984 +0.59(+1.61%)
Jun 11, 2024 35.69 36.71 35.55 36.64 788,108 +0.56(+1.55%)
Jun 10, 2024 36.47 36.58 35.44 36.08 1,060,510 -0.70(-1.90%)
Jun 07, 2024 35.56 36.94 35.56 36.78 1,044,684 +0.40(+1.10%)
Jun 06, 2024 34.82 36.98 34.40 36.38 1,699,085 +1.66(+4.78%)
Jun 05, 2024 31.36 34.96 30.56 34.72 3,208,791 +6.50(+23.03%)
Jun 04, 2024 28.50 28.50 27.90 28.22 1,365,204 -0.28(-0.98%)
Jun 03, 2024 30.05 30.18 28.41 28.50 621,404 -1.16(-3.91%)
May 31, 2024 29.59 29.70 28.88 29.66 656,448 +0.20(+0.68%)
May 30, 2024 30.11 30.11 29.33 29.46 558,493 -0.63(-2.09%)
May 29, 2024 30.28 30.58 29.81 30.09 418,240 -0.85(-2.75%)
May 28, 2024 30.80 31.11 30.63 30.94 457,456 +0.31(+1.01%)
May 24, 2024 30.93 30.95 30.25 30.63 589,113 -0.23(-0.75%)
May 23, 2024 31.21 31.22 30.57 30.86 479,376 -0.12(-0.39%)
May 22, 2024 31.66 31.82 30.89 30.98 387,379 -0.75(-2.36%)
May 21, 2024 32.05 32.27 31.70 31.73 388,485 -0.56(-1.73%)
May 20, 2024 32.00 32.32 31.73 32.29 368,303 +0.20(+0.62%)
May 17, 2024 32.04 32.52 31.73 32.09 311,696 +0.17(+0.53%)
May 16, 2024 33.00 33.24 31.90 31.92 525,304 -1.09(-3.30%)
May 15, 2024 32.93 33.20 32.46 33.01 533,204 +0.61(+1.88%)
May 14, 2024 31.57 32.41 31.57 32.40 611,173 +1.12(+3.58%)
May 13, 2024 31.20 31.81 31.17 31.28 322,727 +0.41(+1.33%)
May 10, 2024 32.01 32.24 30.80 30.87 364,624 -1.12(-3.50%)
May 09, 2024 31.33 32.00 31.24 31.99 322,045 +0.68(+2.17%)
May 08, 2024 31.11 31.47 31.06 31.31 402,190 -0.15(-0.48%)
May 07, 2024 31.51 31.77 31.38 31.46 230,447 -0.07(-0.22%)
May 06, 2024 31.43 31.86 31.19 31.53 364,555 +0.28(+0.90%)
May 03, 2024 31.33 31.51 30.68 31.25 599,407 +0.47(+1.53%)
May 02, 2024 30.88 30.96 30.25 30.78 417,725 +0.26(+0.85%)
May 01, 2024 30.27 31.38 30.27 30.52 487,074 +0.24(+0.79%)
Apr 30, 2024 30.64 31.17 30.25 30.28 718,500 -0.54(-1.75%)
Apr 29, 2024 31.00 31.40 30.69 30.82 368,629 -0.11(-0.36%)
Apr 26, 2024 30.30 31.00 30.29 30.93 399,783 +0.73(+2.42%)
Apr 25, 2024 30.20 30.57 29.71 30.20 358,680 -0.84(-2.71%)
Apr 24, 2024 30.39 31.06 30.23 31.04 670,343 +0.69(+2.27%)
Apr 23, 2024 29.31 30.51 29.18 30.35 583,864 +1.19(+4.08%)
Apr 22, 2024 29.44 29.58 28.85 29.16 528,401 +0.02(+0.07%)
Apr 19, 2024 28.99 29.66 28.92 29.14 471,240 +0.05(+0.17%)
Apr 18, 2024 29.18 29.48 28.88 29.09 470,452 -0.04(-0.14%)
Apr 17, 2024 29.39 29.62 29.01 29.13 465,737 -0.13(-0.44%)
Apr 16, 2024 29.01 29.56 28.52 29.26 705,562 -0.08(-0.27%)
Apr 15, 2024 30.31 30.57 29.16 29.34 837,299 -0.92(-3.04%)
Apr 12, 2024 30.50 30.73 30.12 30.26 557,563 -0.61(-1.98%)
Apr 11, 2024 31.30 31.39 30.71 30.87 549,769 -0.34(-1.09%)
Apr 10, 2024 32.28 32.29 31.00 31.21 574,509 -1.84(-5.57%)
Apr 09, 2024 31.73 33.20 31.43 33.05 840,408 +1.34(+4.23%)
Apr 08, 2024 30.72 31.80 30.71 31.71 494,521 +1.17(+3.83%)
Apr 05, 2024 30.87 31.09 30.40 30.54 464,763 -0.56(-1.80%)
Apr 04, 2024 31.30 32.18 31.08 31.10 562,311 +0.08(+0.26%)
Apr 03, 2024 30.79 31.68 30.78 31.02 683,744 -0.11(-0.35%)
Apr 02, 2024 32.02 32.02 31.01 31.13 788,649 -1.34(-4.13%)
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.