| Verint Systems, Inc. Add to My Watchlist | (OTCPK: VRNT) |
| Verint Systems | 22.20 | -0.05 (-0.23%) | 10,652 |
| Historical Data for VRNT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 22.50 | 22.75 | 22.15 | 12,257 | 22.25 | +0.20 +0.91% |
| 02/08/10 | 22.00 | 22.50 | 21.65 | 26,049 | 22.05 | +0.30 +1.38% |
| 02/05/10 | 21.40 | 21.75 | 20.75 | 73,216 | 21.75 | +0.50 +2.35% |
| 02/04/10 | 19.96 | 22.40 | 19.96 | 149,434 | 21.25 | +1.65 +8.42% |
| 02/03/10 | 19.50 | 19.65 | 19.45 | 44,789 | 19.60 | +0.15 +0.77% |
| 02/02/10 | 19.10 | 19.50 | 19.10 | 58,988 | 19.45 | +0.35 +1.83% |
| 02/01/10 | 18.40 | 19.10 | 17.73 | 65,739 | 19.10 | +0.80 +4.37% |
| 01/29/10 | 18.10 | 18.40 | 18.05 | 103,817 | 18.30 | +0.21 +1.16% |
| 01/28/10 | 18.25 | 18.25 | 18.06 | 20,847 | 18.09 | +0.04 +0.22% |
| 01/27/10 | 18.05 | 18.10 | 17.81 | 152,595 | 18.05 | -0.02 -0.11% |
| 01/26/10 | 17.95 | 18.07 | 17.55 | 145,307 | 18.07 | +0.07 +0.39% |
| 01/25/10 | 17.85 | 18.00 | 17.85 | 17,338 | 18.00 | 0.00 0.00% |
| 01/22/10 | 17.80 | 18.00 | 17.50 | 41,512 | 18.00 | +0.15 +0.84% |
| 01/21/10 | 18.00 | 18.00 | 17.20 | 55,370 | 17.85 | -0.29 -1.60% |
| 01/20/10 | 18.25 | 18.25 | 18.00 | 46,768 | 18.14 | +0.05 +0.28% |
| 01/19/10 | 18.20 | 18.34 | 18.07 | 55,318 | 18.09 | -0.11 -0.60% |
| 01/18/10 | 18.20 | 18.20 | 18.20 | 0 | 18.20 | 0.00 0.00% |
| 01/15/10 | 18.15 | 18.44 | 18.10 | 19,523 | 18.20 | +0.05 +0.28% |
| 01/14/10 | 18.59 | 18.95 | 18.00 | 294,929 | 18.15 | -0.45 -2.42% |
| 01/13/10 | 18.72 | 18.75 | 18.59 | 27,234 | 18.60 | -0.15 -0.80% |
| 01/12/10 | 18.95 | 18.95 | 18.65 | 56,392 | 18.75 | -0.25 -1.32% |
| 01/11/10 | 19.00 | 19.05 | 18.00 | 28,050 | 19.00 | 0.00 0.00% |
| 01/08/10 | 19.05 | 19.05 | 18.93 | 59,685 | 19.00 | 0.00 0.00% |
| 01/07/10 | 19.10 | 19.20 | 19.00 | 64,062 | 19.00 | -0.15 -0.78% |
| 01/06/10 | 19.00 | 19.15 | 18.80 | 43,288 | 19.15 | +0.19 +1.00% |
| 01/05/10 | 19.12 | 19.20 | 18.90 | 18,170 | 18.96 | -0.19 -0.99% |
| 01/04/10 | 19.35 | 19.35 | 18.95 | 42,080 | 19.15 | -0.10 -0.52% |
| 01/01/10 | 19.25 | 19.25 | 19.25 | 0 | 19.25 | 0.00 0.00% |
| 12/31/09 | 19.02 | 19.25 | 18.80 | 119,656 | 19.25 | +0.23 +1.21% |
| 12/30/09 | 19.00 | 19.02 | 18.91 | 23,109 | 19.02 | +0.02 +0.11% |
| 12/29/09 | 19.05 | 19.08 | 18.96 | 26,738 | 19.00 | -0.05 -0.26% |
| 12/28/09 | 19.07 | 19.10 | 18.97 | 37,531 | 19.05 | +0.03 +0.16% |
| 12/25/09 | 19.12 | 19.15 | 18.97 | 109,940 | 19.02 | 0.00 0.00% |
| 12/24/09 | 19.12 | 19.15 | 18.97 | 109,940 | 19.02 | -0.08 -0.42% |
| 12/23/09 | 19.00 | 19.20 | 18.98 | 34,706 | 19.10 | +0.24 +1.27% |
| 12/22/09 | 18.90 | 18.98 | 18.80 | 45,459 | 18.86 | -0.09 -0.47% |
| 12/21/09 | 18.92 | 18.96 | 18.76 | 86,709 | 18.95 | +0.10 +0.53% |
| 12/18/09 | 18.55 | 18.92 | 18.44 | 157,520 | 18.85 | +0.25 +1.34% |
| 12/17/09 | 18.90 | 18.90 | 18.55 | 24,476 | 18.60 | -0.30 -1.59% |
| 12/16/09 | 18.95 | 18.95 | 18.50 | 29,061 | 18.90 | +0.55 +3.00% |
| 12/15/09 | 18.49 | 18.49 | 18.31 | 68,724 | 18.35 | 0.00 0.00% |
| 12/14/09 | 18.33 | 18.36 | 18.30 | 14,642 | 18.35 | +0.25 +1.38% |
| 12/11/09 | 18.30 | 18.30 | 18.10 | 6,732 | 18.10 | -0.20 -1.09% |
| 12/10/09 | 18.30 | 18.30 | 18.00 | 33,525 | 18.30 | +0.30 +1.67% |
| 12/09/09 | 18.00 | 18.42 | 18.00 | 26,945 | 18.00 | -0.20 -1.10% |
| 12/08/09 | 17.93 | 18.20 | 17.76 | 22,931 | 18.20 | +0.44 +2.48% |
| 12/07/09 | 17.93 | 17.93 | 17.76 | 14,209 | 17.76 | -0.01 -0.06% |
| 12/04/09 | 17.60 | 17.95 | 17.40 | 93,058 | 17.77 | +0.32 +1.83% |
| 12/03/09 | 17.28 | 17.50 | 17.20 | 19,848 | 17.45 | +0.17 +0.98% |
| 12/02/09 | 17.00 | 17.28 | 17.00 | 5,848 | 17.28 | +0.28 +1.65% |
| \/ Download Data To Spreadsheet | ||||||
