VRNT

Verint Systems Inc. Historical Stock Prices

$47.67
*  
0.36
0.75%
Get VRNT Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading VRNT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  47.99  48.45  47.57  47.67 356,230
07/24/2014 47.99 48.45 47.57 47.67 356,230
07/23/2014 48.86 48.89 47.95 48.03 251,892
07/22/2014 47.73 49.19 47.46 48.68 451,567
07/21/2014 47.38 47.59 47.055 47.46 327,031
07/18/2014 46.78 47.78 46.725 47.62 492,672
07/17/2014 47.46 48.1 46.9 46.94 540,080
07/16/2014 48.5 48.5 47.59 47.96 296,957
07/15/2014 48.47 48.86 47.97 48.22 516,368
07/14/2014 48.52 48.97 48.22 48.68 428,595
07/11/2014 47.78 47.89 47.4 47.87 332,572
07/10/2014 47.33 48.24 47.19 47.85 324,517
07/09/2014 48.83 49 48.23 48.34 355,441
07/08/2014 48.99 49.06 48.1 48.54 453,668
07/07/2014 49.89 50.09 48.79 49.15 562,699
07/03/2014 50.08 50.6 49.7664 50.25 200,929
07/02/2014 49.19 50.58 49.1 49.97 654,751
07/01/2014 49.25 49.85 49.01 49.49 631,582
06/30/2014 49.17 49.41 48.73 49.05 939,747
06/27/2014 49.3 49.9 49.14 49.56 605,410
06/26/2014 49.74 49.89 49.18 49.73 303,218
06/25/2014 49 49.99 49 49.65 650,522
06/24/2014 49.66 49.99 49 49.2 412,410
06/23/2014 49.97 50.28 49.34 49.66 482,260
06/20/2014 49.91 50.9 49.91 50.4 761,435
06/19/2014 50.03 50.04 49.39 50.02 399,659
06/18/2014 49.73 50.22 49.54 50.03 528,930
06/17/2014 49.54 50.2 49.21 49.59 812,020
06/16/2014 48.68 49.86 48.5501 49.83 998,305
06/13/2014 48.8 49.27 48.31 49.22 3,110,960
06/12/2014 48.41 48.81 47.971 48.28 802,043
06/11/2014 49.24 49.24 48.58 48.9 425,580
06/10/2014 49.6 50.25 48 49.34 1,192,672
06/09/2014 51 52.59 50.75 51.85 485,094
06/06/2014 51.75 51.9 50.64 51.15 557,491
06/05/2014 51.69 53.19 51 51.16 2,251,659
06/04/2014 46 46.82 45.74 46.59 405,141
06/03/2014 45.56 46.684 45.16 46.32 426,052
06/02/2014 46.34 46.74 45.76 46.08 225,223
05/30/2014 46.49 46.52 45.96 46.33 241,229
05/29/2014 46.49 46.61 46.11 46.24 182,713
05/28/2014 46.31 46.414 45.97 46.17 213,265
05/27/2014 46.16 46.42 45.9 46.34 382,442
05/23/2014 45.15 45.96 44.87 45.91 176,977
05/22/2014 44.52 45.2 44.25 45.09 349,500
05/21/2014 43.98 44.5 43.7 44.27 290,214
05/20/2014 43.93 44.145 43.38 43.83 330,658
05/19/2014 42.8 43.97 42.355 43.96 211,282
05/16/2014 42.45 43.05 42 42.98 258,411
05/15/2014 42.31 42.77 41.71 42.53 200,780
05/14/2014 42.81 42.975 42.14 42.39 252,569
05/13/2014 44.2 44.2 42.62 42.83 766,554
05/12/2014 42.79 44.35 42.79 44.13 245,948
05/09/2014 41.94 42.79 41.64 42.76 167,048
05/08/2014 42.13 43.09 41.795 42.16 261,083
05/07/2014 42.19 42.6299 41.44 42.18 273,536
05/06/2014 43 43.19 42.24 42.24 191,450
05/05/2014 42.95 43.41 42.59 43 150,403
05/02/2014 43.34 43.84 43.13 43.35 183,117
05/01/2014 43.6 44.04 42.36 43.07 600,655
04/30/2014 43.16 43.85 42.29 43.77 422,236
04/29/2014 43.13 43.45 42.82 43.21 184,238
04/28/2014 43.58 44.15 42.482 43.1 208,868
04/25/2014 44.35 44.62 43.17 43.41 294,580
04/24/2014 45.35 45.35 44.22 44.67 277,937
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?