Verint

VRNT
🏛️ usa →
20.23
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 52.21 53.17 52.21 52.51 0.3M
2021-12-30 52.69 53.17 52.09 52.36 0.5M
2021-12-29 52.50 53.10 52.47 52.77 0.4M
2021-12-28 52.28 52.69 51.75 52.42 0.3M
2021-12-27 50.82 52.12 50.65 52.09 0.3M
2021-12-23 50.45 51.13 50.28 50.82 0.4M
2021-12-22 50.78 50.89 50.16 50.50 0.4M
2021-12-21 50.50 51.19 50.32 50.78 0.5M
2021-12-20 50.53 50.70 49.91 50.37 0.6M
2021-12-17 50.95 52.08 50.65 50.74 1.0M
2021-12-16 50.55 51.12 50.21 50.95 0.9M
2021-12-15 49.36 50.50 48.80 50.48 0.4M
2021-12-14 49.16 49.91 48.61 49.48 0.6M
2021-12-13 49.24 50.08 48.75 49.56 0.7M
2021-12-10 48.95 49.41 48.92 49.40 0.3M
2021-12-09 48.83 49.20 48.31 48.86 0.4M
2021-12-08 48.76 49.38 48.08 49.13 0.5M
2021-12-07 48.07 48.83 48.03 48.61 0.6M
2021-12-06 48.19 48.52 47.63 47.74 0.7M
2021-12-03 47.40 48.42 46.80 47.96 1.1M
2021-12-02 47.76 47.76 46.73 47.37 0.6M
2021-12-01 47.89 48.47 46.77 46.77 0.8M
2021-11-30 47.50 47.99 47.05 47.59 0.7M
2021-11-29 48.04 48.10 47.40 47.45 0.5M
2021-11-26 47.39 47.87 47.15 47.60 0.4M
2021-11-24 47.53 48.47 47.12 48.10 0.4M
2021-11-23 48.05 48.44 47.10 47.80 0.8M
2021-11-22 48.58 48.74 47.85 48.17 0.6M
2021-11-19 48.48 48.93 48.19 48.52 0.5M
2021-11-18 48.70 48.77 47.89 48.36 0.4M
2021-11-17 48.42 48.64 48.18 48.53 0.4M
2021-11-16 47.77 48.47 47.73 48.42 0.8M
2021-11-15 47.79 48.00 47.36 47.71 0.4M
2021-11-12 47.56 47.74 47.14 47.43 0.6M
2021-11-11 47.17 47.47 46.99 47.31 0.8M
2021-11-10 47.05 47.33 46.49 46.93 0.5M
2021-11-09 47.47 47.66 46.98 47.24 0.4M
2021-11-08 47.35 47.58 47.06 47.48 0.4M
2021-11-05 47.60 47.87 47.02 47.27 0.5M
2021-11-04 47.28 47.50 46.94 47.24 0.3M
2021-11-03 47.02 47.36 46.65 46.92 0.6M
2021-11-02 46.84 47.00 46.55 46.81 0.4M
2021-11-01 46.67 46.93 46.50 46.89 0.5M
2021-10-29 46.31 46.78 46.31 46.60 0.3M
2021-10-27 46.30 46.43 45.93 46.00 0.5M
2021-10-26 46.83 46.83 46.23 46.36 0.5M
2021-10-25 46.50 46.66 46.33 46.40 0.2M
2021-10-22 46.56 46.77 46.19 46.58 0.3M
2021-10-21 46.36 46.71 46.03 46.64 0.3M
2021-10-20 46.93 46.93 46.36 46.57 0.2M
2021-10-19 46.21 46.64 45.94 46.55 0.3M
2021-10-18 46.35 46.66 46.27 46.28 0.4M
2021-10-15 47.03 47.03 46.52 46.52 0.5M
2021-10-14 47.03 47.14 46.63 46.67 0.6M
2021-10-13 46.60 46.71 46.26 46.67 0.3M
2021-10-12 45.86 46.47 45.44 46.30 0.8M
2021-10-11 45.93 46.37 45.52 45.62 0.6M
2021-10-08 46.03 46.30 45.83 45.91 0.3M
2021-10-07 45.74 46.24 45.57 45.93 0.7M
2021-10-06 44.89 45.51 44.69 45.48 0.4M
2021-10-05 45.41 45.46 44.75 45.00 0.5M
2021-10-04 45.09 45.35 44.75 45.23 0.7M
2021-10-01 45.07 45.35 44.50 45.14 0.5M
2021-09-30 45.01 45.16 44.00 44.79 0.8M
2021-09-29 45.06 45.30 44.85 44.96 0.5M
2021-09-28 45.43 45.68 44.91 45.02 1.0M
2021-09-27 45.80 46.00 45.61 45.71 0.5M
2021-09-24 45.52 45.91 45.34 45.82 0.5M
2021-09-23 44.32 45.80 44.15 45.60 1.1M
2021-09-22 43.61 44.42 43.47 44.22 0.7M
2021-09-21 43.69 43.76 43.16 43.49 0.4M
2021-09-20 43.81 44.18 43.08 43.57 0.8M
2021-09-17 44.89 44.91 44.24 44.39 1.2M
2021-09-16 44.72 45.10 44.21 44.77 0.6M
2021-09-15 43.85 44.79 43.67 44.72 1.0M
2021-09-14 43.91 44.08 43.60 43.79 0.6M
2021-09-13 43.34 44.12 43.12 43.67 0.8M
2021-09-10 44.88 44.88 42.80 43.25 1.9M
2021-09-09 44.37 44.61 44.10 44.10 0.8M
2021-09-08 44.42 44.63 44.13 44.54 0.8M
2021-09-07 44.98 45.27 44.55 44.57 0.6M
2021-09-03 45.10 45.35 44.98 45.07 0.6M
2021-09-02 45.09 45.37 45.00 45.15 0.4M
2021-09-01 45.42 45.44 44.74 45.01 0.6M
2021-08-31 44.57 45.14 44.30 44.64 0.4M
2021-08-30 44.68 44.77 44.52 44.59 0.3M
2021-08-27 44.30 44.88 44.22 44.67 0.5M
2021-08-26 44.70 44.70 44.14 44.16 0.5M
2021-08-25 43.70 44.43 43.70 44.41 0.5M
2021-08-24 43.64 43.84 43.45 43.82 0.5M
2021-08-23 42.97 43.58 42.80 43.47 0.5M
2021-08-20 42.39 42.90 41.86 42.73 0.5M
2021-08-19 42.12 42.68 41.96 42.46 0.6M
2021-08-18 42.65 42.71 42.16 42.25 0.6M
2021-08-17 42.40 42.62 42.06 42.62 0.4M
2021-08-16 42.56 42.74 42.14 42.69 0.4M
2021-08-13 42.89 42.89 42.50 42.70 0.4M
2021-08-12 42.35 42.91 42.35 42.74 0.5M
2021-08-11 42.20 42.46 41.74 42.32 0.7M
2021-08-10 42.99 42.99 41.96 42.16 0.7M
2021-08-09 42.83 42.93 42.49 42.58 0.4M
2021-08-06 42.88 43.08 42.63 42.88 0.3M
2021-08-05 42.61 43.06 42.40 42.74 0.7M
2021-08-04 42.28 42.54 41.91 42.43 0.7M
2021-08-03 42.54 42.66 42.20 42.53 0.5M
2021-08-02 42.69 42.95 42.37 42.50 0.4M
2021-07-30 42.38 42.95 42.38 42.67 0.6M
2021-07-29 42.66 42.86 42.55 42.61 0.3M
2021-07-28 42.71 43.02 42.23 42.69 0.4M
2021-07-27 42.39 42.41 41.84 42.30 0.6M
2021-07-26 42.57 42.77 42.27 42.44 0.3M
2021-07-23 42.84 42.84 42.28 42.47 0.4M
2021-07-22 42.71 42.71 42.25 42.44 0.4M
2021-07-21 42.42 42.90 42.35 42.50 0.5M
2021-07-20 41.55 42.85 41.55 42.33 0.8M
2021-07-19 41.46 42.07 41.46 41.87 0.9M
2021-07-16 41.77 42.49 41.77 41.91 0.6M
2021-07-15 41.75 42.25 41.64 42.07 0.9M
2021-07-14 42.47 42.79 41.87 41.94 0.6M
2021-07-13 42.86 43.05 42.32 42.37 0.7M
2021-07-12 43.34 43.43 42.78 43.00 0.8M
2021-07-09 43.38 43.63 42.94 43.33 0.5M
2021-07-08 43.25 43.91 43.10 43.24 0.9M
2021-07-07 44.35 44.46 43.67 43.74 0.6M
2021-07-06 44.67 44.67 43.99 44.35 0.7M
2021-07-02 45.09 45.24 44.49 44.49 0.9M
2021-07-01 45.38 45.38 44.86 45.00 0.3M
2021-06-30 44.95 45.21 44.74 45.07 0.6M
2021-06-29 45.40 45.40 44.91 45.12 0.3M
2021-06-28 45.25 45.59 45.01 45.31 0.8M
2021-06-25 45.55 45.71 45.11 45.37 1.8M
2021-06-24 45.19 45.57 45.01 45.45 0.5M
2021-06-23 45.28 45.34 45.00 45.03 0.4M
2021-06-22 44.90 45.23 44.54 45.15 0.9M
2021-06-21 45.00 45.19 44.83 45.06 1.3M
2021-06-18 45.16 45.77 44.72 45.00 1.4M
2021-06-17 45.96 46.32 45.72 45.75 0.6M
2021-06-16 45.76 46.31 45.70 46.05 0.5M
2021-06-15 46.25 46.34 45.76 45.99 0.5M
2021-06-14 46.55 46.68 46.07 46.31 0.7M
2021-06-11 45.96 46.42 45.62 46.33 0.6M
2021-06-10 46.00 46.23 44.67 45.66 1.4M
2021-06-09 46.67 46.77 46.04 46.25 0.9M
2021-06-08 46.67 47.02 46.61 46.67 0.5M
2021-06-07 46.16 46.65 46.04 46.56 0.9M
2021-06-04 45.97 46.41 45.97 46.17 0.3M
2021-06-03 46.12 46.12 45.38 45.82 0.6M
2021-06-02 47.24 47.88 45.83 46.00 0.5M
2021-06-01 46.28 46.56 45.44 45.80 0.4M
2021-05-28 46.25 46.25 45.73 46.11 0.3M
2021-05-27 45.91 46.34 45.66 45.98 0.4M
2021-05-26 46.11 46.46 45.79 45.98 0.9M
2021-05-25 46.31 46.71 45.89 45.98 0.8M
2021-05-24 45.43 46.25 45.07 46.12 1.1M
2021-05-21 45.75 45.94 45.19 45.25 0.7M
2021-05-20 45.11 45.51 44.71 45.34 1.2M
2021-05-19 44.05 44.93 44.05 44.87 0.7M
2021-05-18 45.02 45.20 44.38 44.66 1.2M
2021-05-17 45.26 45.87 44.49 45.02 0.9M
2021-05-14 44.16 45.44 43.97 45.35 1.4M
2021-05-13 45.16 45.33 43.78 43.87 1.4M
2021-05-12 45.95 46.21 44.77 44.84 1.6M
2021-05-11 45.77 46.88 45.67 46.28 1.0M
2021-05-10 46.61 47.40 45.82 46.44 2.3M
2021-05-07 47.21 47.82 46.41 46.67 2.7M
2021-05-06 47.01 47.40 46.06 46.69 1.0M
2021-05-05 47.11 48.17 46.87 47.07 1.6M
2021-05-04 47.75 48.13 47.31 48.02 1.0M
2021-05-03 48.99 49.26 47.93 48.12 1.0M
2021-04-30 48.63 49.25 48.02 48.57 0.9M
2021-04-29 49.19 49.19 48.07 48.83 0.8M
2021-04-28 49.05 49.33 48.44 48.97 0.9M
2021-04-27 48.45 49.06 48.38 49.00 1.1M
2021-04-26 48.20 49.31 48.00 48.70 1.1M
2021-04-23 48.01 48.48 47.61 48.06 1.3M
2021-04-22 47.40 48.47 47.40 47.80 1.0M
2021-04-21 47.71 47.94 47.24 47.69 1.0M
2021-04-20 48.01 48.64 47.37 47.86 1.0M
2021-04-19 48.41 48.58 47.37 48.00 1.5M
2021-04-16 47.62 48.75 47.08 48.64 2.9M
2021-04-15 47.19 47.68 46.98 47.48 1.4M
2021-04-14 46.46 48.12 46.35 47.02 1.6M
2021-04-13 46.85 47.34 46.07 46.49 1.6M
2021-04-12 45.82 46.78 45.22 46.66 1.8M
2021-04-09 46.33 46.80 45.50 46.20 1.3M
2021-04-08 46.41 47.12 45.76 46.80 1.5M
2021-04-07 46.93 47.52 45.88 46.18 3.6M
2021-04-06 44.56 47.51 44.52 46.85 1.5M
2021-04-05 46.24 46.52 45.39 45.91 1.1M
2021-04-01 44.01 46.60 44.01 45.50 1.2M
2021-03-31 45.54 46.30 45.13 45.49 2.0M
2021-03-30 44.45 46.29 43.94 44.85 1.1M
2021-03-29 45.29 47.10 44.36 44.56 1.1M
2021-03-26 45.37 46.20 45.00 45.43 1.4M
2021-03-25 44.86 45.65 44.52 45.31 1.0M
2021-03-24 47.70 47.86 45.12 45.25 1.0M
2021-03-23 48.10 48.47 46.96 47.35 1.1M
2021-03-22 47.27 48.87 47.09 48.30 0.7M
2021-03-19 47.50 48.87 46.66 47.27 2.4M
2021-03-18 48.55 48.67 47.00 47.50 0.7M
2021-03-17 48.66 49.15 48.07 48.97 0.7M
2021-03-16 49.74 50.00 48.50 48.81 0.3M
2021-03-15 49.16 49.41 48.51 49.36 0.7M
2021-03-12 49.02 49.50 48.18 49.43 0.5M
2021-03-11 48.79 49.56 48.64 49.35 0.5M
2021-03-10 48.77 49.83 47.61 48.06 0.9M
2021-03-09 49.15 49.70 48.20 48.50 0.7M
2021-03-08 48.41 48.94 47.39 47.51 0.5M
2021-03-05 48.37 48.50 46.77 47.96 0.8M
2021-03-04 48.76 48.76 47.14 47.81 0.8M
2021-03-03 48.96 49.14 47.96 48.26 0.5M
2021-03-02 49.88 50.29 48.57 48.75 0.4M
2021-03-01 49.94 50.66 48.22 49.88 1.1M
2021-02-26 49.28 49.95 48.15 49.29 0.4M
2021-02-25 49.06 50.02 48.38 48.85 0.5M
2021-02-24 48.48 49.28 48.05 49.00 0.7M
2021-02-23 49.07 49.39 47.61 48.66 1.1M
2021-02-22 50.08 50.57 49.21 49.54 0.8M
2021-02-19 52.08 52.22 50.36 50.44 0.9M
2021-02-18 51.71 52.42 50.66 51.95 1.1M
2021-02-17 50.15 52.14 49.39 52.00 1.2M
2021-02-16 51.12 51.16 50.11 50.95 1.1M
2021-02-12 49.95 50.97 49.72 50.75 0.8M
2021-02-11 50.92 51.29 49.73 50.12 0.7M
2021-02-10 50.59 51.17 50.21 50.78 0.8M
2021-02-09 50.57 51.02 49.79 50.17 1.3M
2021-02-08 51.30 51.43 50.22 50.73 0.7M
2021-02-05 50.61 51.05 49.89 50.80 1.2M
2021-02-04 51.85 52.07 50.25 50.52 1.4M
2021-02-03 52.70 52.70 50.34 51.34 2.5M
2021-02-02 47.65 52.59 47.65 51.99 5.9M
2021-02-01 74.61 77.70 74.17 77.44 1.2M
2021-01-29 73.84 74.49 72.40 73.83 0.9M
2021-01-28 74.78 75.43 73.63 73.74 0.7M
2021-01-27 73.33 75.33 72.29 74.10 1.0M
2021-01-26 76.09 76.54 73.63 74.67 0.8M
2021-01-25 73.63 75.83 72.49 75.66 0.8M
2021-01-22 71.08 72.32 70.11 72.18 0.9M
2021-01-21 74.64 74.98 71.38 71.50 1.3M
2021-01-20 73.10 74.77 72.60 74.19 0.8M
2021-01-19 72.96 73.22 71.67 73.07 1.2M
2021-01-15 70.85 72.73 70.37 71.85 0.8M
2021-01-14 70.31 71.73 70.02 71.20 0.5M
2021-01-13 70.98 71.43 69.61 70.00 0.3M
2021-01-12 69.96 71.11 68.82 71.03 0.7M
2021-01-11 68.33 69.09 67.60 68.37 0.5M
2021-01-08 69.20 70.30 68.56 69.34 0.8M
2021-01-07 66.53 68.41 66.37 68.27 0.6M
2021-01-06 66.07 67.80 65.36 66.21 0.7M
2021-01-05 66.04 66.54 64.91 66.05 0.3M
2021-01-04 67.50 67.59 64.86 66.07 0.5M