Italia markets closed

Verint Systems Inc. (VRNT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
31,25+0,47 (+1,53%)
Alla chiusura: 04:00PM EDT
31,88 +0,63 (+2,02%)
Dopo ore: 06:49PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202431,3331,5030,6831,2531,25586.707
02 mag 202430,8830,9630,2530,7830,78417.700
01 mag 202430,2731,3830,2730,5230,52487.100
30 apr 202430,6431,1730,2530,2830,28718.400
29 apr 202431,0031,4030,6930,8230,82368.600
26 apr 202430,3031,0030,2930,9330,93399.800
25 apr 202430,2030,5729,7130,2030,20358.700
24 apr 202430,3931,0630,2331,0431,04670.300
23 apr 202429,3130,5129,1830,3530,35583.900
22 apr 202429,4429,5828,8529,1629,16528.400
19 apr 202428,9929,6628,9229,1429,14471.200
18 apr 202429,1829,4928,8829,0929,09470.500
17 apr 202429,3929,6229,0129,1329,13465.700
16 apr 202429,0129,5628,5229,2629,26705.600
15 apr 202430,3130,5729,1629,3429,34837.300
12 apr 202430,5030,7330,1230,2630,26557.500
11 apr 202431,3031,3930,7130,8730,87549.800
10 apr 202432,2832,2931,0031,2131,21574.400
09 apr 202431,7333,2131,4333,0533,05840.400
08 apr 202430,7231,8030,7131,7131,71494.500
05 apr 202430,8731,0930,4030,5430,54463.000
04 apr 202431,3032,1831,0831,1031,10562.300
03 apr 202430,7931,6930,7831,0231,02660.500
02 apr 202432,0232,0231,0131,1331,13788.600
01 apr 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 gen 202430,1930,5629,5929,6929,69895.600
30 gen 202430,9331,3030,3630,4730,47463.200
29 gen 202430,0831,1729,8531,1431,14524.000
26 gen 202429,9830,3329,8330,1030,10745.900
25 gen 202429,6729,8829,4729,8429,84508.400
24 gen 202429,7529,8729,2129,2529,25463.600
23 gen 202429,6529,6528,9629,3329,33523.800
22 gen 202428,5829,3828,5629,1929,19572.400
19 gen 202427,5828,4627,1728,4428,44595.400
18 gen 202426,9827,4726,6627,3627,36647.600
17 gen 202426,0026,7525,9426,7026,70883.300
16 gen 202426,7726,9426,2526,4526,451.065.300
12 gen 202427,4928,1427,0927,1327,13342.200
11 gen 202426,9527,5326,6027,1527,15581.500
10 gen 202426,1527,1526,1026,9926,99422.000
09 gen 202426,3326,5526,0426,2826,28333.600
08 gen 202425,6826,7625,5126,6826,68397.300
05 gen 202425,4125,8825,4125,5825,58283.200
04 gen 202425,5025,8125,1825,6625,66398.000
03 gen 202426,0726,1225,3125,3725,37430.600
02 gen 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
18 dic 202327,2927,8927,0327,6527,65755.100
15 dic 202328,0428,0427,2627,4427,441.053.300
14 dic 202328,1628,6827,4327,8327,83822.800
13 dic 202327,0827,6126,0827,6027,60833.500
12 dic 202327,1227,3626,7627,0827,08571.700
11 dic 202327,8228,2227,1527,2727,27766.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...