U.S. markets open in 6 hours 9 minutes

Verint Systems Inc. (VRNT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
31.28+0.41 (+1.33%)
Al cierre: 04:00PM EDT
31.87 +0.59 (+1.89%)
Fuera de horario: 06:37PM EDT
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 may 202431.2031.8131.1731.2831.28322,700
10 may 202432.0132.2430.8030.8730.87364,600
09 may 202431.3332.0031.2431.9931.99322,000
08 may 202431.1131.4731.0631.3131.31402,200
07 may 202431.5131.7731.3831.4631.46230,400
06 may 202431.4331.8631.1931.5331.53364,600
03 may 202431.3331.5130.6831.2531.25599,400
02 may 202430.8830.9630.2530.7830.78417,700
01 may 202430.2731.3830.2730.5230.52487,100
30 abr 202430.6431.1730.2530.2830.28718,400
29 abr 202431.0031.4030.6930.8230.82368,600
26 abr 202430.3031.0030.2930.9330.93399,800
25 abr 202430.2030.5729.7130.2030.20358,700
24 abr 202430.3931.0630.2331.0431.04670,300
23 abr 202429.3130.5129.1830.3530.35583,900
22 abr 202429.4429.5828.8529.1629.16528,400
19 abr 202428.9929.6628.9229.1429.14471,200
18 abr 202429.1829.4928.8829.0929.09470,500
17 abr 202429.3929.6229.0129.1329.13465,700
16 abr 202429.0129.5628.5229.2629.26705,600
15 abr 202430.3130.5729.1629.3429.34837,300
12 abr 202430.5030.7330.1230.2630.26557,500
11 abr 202431.3031.3930.7130.8730.87549,800
10 abr 202432.2832.2931.0031.2131.21574,400
09 abr 202431.7333.2131.4333.0533.05840,400
08 abr 202430.7231.8030.7131.7131.71494,500
05 abr 202430.8731.0930.4030.5430.54463,000
04 abr 202431.3032.1831.0831.1031.10562,300
03 abr 202430.7931.6930.7831.0231.02660,500
02 abr 202432.0232.0231.0131.1331.13788,600
01 abr 202433.0833.3431.9432.4732.47746,700
28 mar 202435.0036.4831.9233.1533.152,960,800
27 mar 202431.1931.4430.5131.0931.09967,800
26 mar 202431.5232.1130.8530.9430.94586,200
25 mar 202431.1631.2230.7230.8930.89432,000
22 mar 202431.4131.6530.9130.9430.94265,300
21 mar 202431.9531.9931.4231.6031.60494,000
20 mar 202430.9932.2130.8631.4731.47589,700
19 mar 202430.9231.3630.9231.0731.07319,500
18 mar 202430.6731.4830.3631.0031.00624,700
15 mar 202430.9531.3730.2430.5730.571,031,000
14 mar 202430.8631.1530.1931.1031.10544,100
13 mar 202430.5031.3330.5030.8330.83313,900
12 mar 202430.6530.8930.3330.6430.64274,300
11 mar 202430.7431.2230.5130.5530.55487,900
08 mar 202431.4031.7230.8330.8730.87348,300
07 mar 202430.7031.1530.6230.9530.95300,500
06 mar 202430.9231.1130.4430.6630.66356,800
05 mar 202430.8130.9830.2630.4030.40321,200
04 mar 202431.4931.6330.9631.1331.13296,300
01 mar 202431.6131.7931.2231.4631.46410,100
29 feb 202432.0132.2631.3331.6131.61451,800
28 feb 202431.4531.7831.3431.5831.58271,900
27 feb 202431.8032.1431.5731.7231.72332,100
26 feb 202430.8731.4930.8731.4831.48269,100
23 feb 202430.4731.0230.4330.7830.78292,600
22 feb 202430.6430.9230.4130.4730.47370,800
21 feb 202431.0731.1630.1330.4130.41365,100
20 feb 202431.5831.8831.3831.4931.49346,900
16 feb 202431.6232.6031.6232.1532.15386,200
15 feb 202431.9832.5831.5932.0432.04538,600
14 feb 202430.7831.6230.6131.5231.52418,500
13 feb 202431.3731.6229.9930.2230.22617,400
12 feb 202431.9932.7431.9532.3532.35740,300
09 feb 202431.1031.9430.9831.9131.91542,900
08 feb 202430.6031.3630.5230.6830.68431,300
07 feb 202430.5931.0030.3230.7830.78333,400
06 feb 202429.5930.6829.4630.5730.57410,700
05 feb 202428.8429.7528.4229.6229.62769,600
02 feb 202429.1729.4828.9529.0629.06384,400
01 feb 202429.7930.1528.9129.5129.51808,500
31 ene 202430.1930.5629.5929.6929.69895,600
30 ene 202430.9331.3030.3630.4730.47463,200
29 ene 202430.0831.1729.8531.1431.14524,000
26 ene 202429.9830.3329.8330.1030.10745,900
25 ene 202429.6729.8829.4729.8429.84508,400
24 ene 202429.7529.8729.2129.2529.25463,600
23 ene 202429.6529.6528.9629.3329.33523,800
22 ene 202428.5829.3828.5629.1929.19572,400
19 ene 202427.5828.4627.1728.4428.44595,400
18 ene 202426.9827.4726.6627.3627.36647,600
17 ene 202426.0026.7525.9426.7026.70883,300
16 ene 202426.7726.9426.2526.4526.451,065,300
12 ene 202427.4928.1427.0927.1327.13342,200
11 ene 202426.9527.5326.6027.1527.15581,500
10 ene 202426.1527.1526.1026.9926.99422,000
09 ene 202426.3326.5526.0426.2826.28333,600
08 ene 202425.6826.7625.5126.6826.68397,300
05 ene 202425.4125.8825.4125.5825.58283,200
04 ene 202425.5025.8125.1825.6625.66398,000
03 ene 202426.0726.1225.3125.3725.37430,600
02 ene 202426.8426.9526.1026.2926.29507,500
29 dic 202327.3327.5826.9827.0327.03304,300
28 dic 202327.3827.5927.2927.4527.45252,900
27 dic 202327.5027.6327.1627.4827.48332,000
26 dic 202327.4227.8127.3227.4827.48314,100
22 dic 202327.7728.0827.2027.4227.42363,200
21 dic 202327.6127.7727.1127.5727.57440,900
20 dic 202327.8928.4427.2727.2927.29665,700
19 dic 202327.7428.6727.7028.1028.10747,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...