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
2022-12-30 35.98 36.38 35.57 36.28 0.7M
2022-12-29 35.53 36.32 35.24 36.26 0.3M
2022-12-28 35.70 35.90 35.20 35.21 0.4M
2022-12-27 35.64 35.79 35.07 35.75 0.4M
2022-12-23 35.13 35.71 34.78 35.60 0.4M
2022-12-22 35.29 35.34 34.47 35.28 0.5M
2022-12-21 35.33 36.01 34.85 35.76 0.5M
2022-12-20 35.42 35.91 35.20 35.33 0.5M
2022-12-19 35.52 35.71 35.02 35.69 0.4M
2022-12-16 35.69 35.81 35.19 35.67 0.7M
2022-12-15 36.23 36.58 35.60 35.84 0.4M
2022-12-14 37.62 38.29 36.73 36.94 0.5M
2022-12-13 38.70 39.19 37.28 37.62 0.6M
2022-12-12 37.02 37.69 36.87 37.53 0.5M
2022-12-09 37.40 37.46 36.56 36.90 0.5M
2022-12-08 36.03 37.82 35.01 37.65 0.8M
2022-12-07 37.41 38.08 37.25 37.38 0.5M
2022-12-06 38.48 38.65 37.25 37.43 0.3M
2022-12-05 39.67 39.85 38.31 38.54 0.4M
2022-12-02 39.30 40.17 39.07 39.95 0.4M
2022-12-01 39.53 40.41 39.41 39.87 0.4M
2022-11-30 38.16 39.33 37.76 39.33 0.5M
2022-11-29 38.09 38.59 37.54 38.01 0.5M
2022-11-28 38.43 38.96 38.03 38.21 0.4M
2022-11-25 38.70 39.00 38.37 38.76 0.1M
2022-11-23 38.80 39.19 38.53 38.75 0.2M
2022-11-22 38.33 38.79 37.62 38.72 0.2M
2022-11-21 38.56 38.61 37.76 38.34 0.3M
2022-11-18 38.98 38.99 38.20 38.75 0.3M
2022-11-17 38.50 38.81 37.90 38.28 0.2M
2022-11-16 39.58 39.65 38.05 38.85 0.4M
2022-11-15 38.89 40.16 38.70 40.01 0.5M
2022-11-14 36.65 38.05 36.32 37.68 0.4M
2022-11-11 36.73 37.40 36.61 36.92 0.6M
2022-11-10 35.40 36.55 35.18 36.53 0.6M
2022-11-09 34.10 34.29 33.50 33.62 0.4M
2022-11-08 34.04 34.79 33.47 34.26 0.5M
2022-11-07 33.71 34.01 33.12 33.75 0.3M
2022-11-04 33.84 33.84 32.81 33.49 0.3M
2022-11-03 34.02 34.19 33.39 33.50 0.4M
2022-11-02 35.63 35.86 34.47 34.50 0.4M
2022-11-01 35.87 36.15 35.15 35.77 0.4M
2022-10-31 35.23 35.83 34.99 35.43 0.7M
2022-10-28 34.78 36.09 34.68 35.40 0.5M
2022-10-27 34.45 35.11 34.24 34.60 0.2M
2022-10-26 34.59 35.17 34.12 34.16 0.4M
2022-10-25 34.14 35.01 34.06 34.82 0.3M
2022-10-24 33.79 33.96 32.66 33.90 0.5M
2022-10-21 33.35 33.52 32.78 33.47 0.5M
2022-10-20 33.22 34.01 32.91 33.45 0.6M
2022-10-19 33.95 34.17 33.02 33.11 0.6M
2022-10-18 35.23 35.78 34.14 34.43 0.6M
2022-10-17 34.42 35.19 34.15 34.64 0.5M
2022-10-14 34.15 34.71 33.68 33.71 0.5M
2022-10-13 32.08 33.83 31.63 33.83 0.6M
2022-10-12 32.97 33.44 32.49 32.76 0.5M
2022-10-11 34.67 34.67 32.00 32.68 1.0M
2022-10-10 35.40 35.53 34.80 34.87 0.4M
2022-10-07 35.60 35.70 35.10 35.40 0.3M
2022-10-06 35.83 36.41 35.81 35.98 0.4M
2022-10-05 35.49 36.20 35.23 36.11 0.4M
2022-10-04 35.40 36.39 35.29 36.19 0.5M
2022-10-03 34.05 35.00 33.58 35.00 0.5M
2022-09-30 34.26 34.70 33.48 33.58 0.6M
2022-09-29 34.44 34.52 33.52 34.35 0.5M
2022-09-28 34.19 35.18 33.90 34.91 0.5M
2022-09-27 34.02 36.00 33.51 34.13 0.7M
2022-09-26 34.67 35.01 33.75 33.77 0.4M
2022-09-23 34.41 35.01 34.26 34.90 0.5M
2022-09-22 35.12 35.33 34.40 34.67 0.4M
2022-09-21 35.77 36.28 35.34 35.37 0.4M
2022-09-20 36.09 36.17 35.43 35.56 0.5M
2022-09-19 36.84 37.44 35.99 36.59 0.5M
2022-09-16 37.05 37.69 36.55 37.14 0.9M
2022-09-15 37.97 38.19 36.85 37.61 0.9M
2022-09-14 38.35 38.73 37.17 38.20 0.8M
2022-09-13 40.49 40.72 38.18 38.44 0.7M
2022-09-12 42.26 42.66 41.23 41.35 0.5M
2022-09-09 41.99 43.68 40.75 42.09 0.9M
2022-09-08 42.45 43.59 40.26 41.79 1.8M
2022-09-07 45.17 46.10 44.18 45.42 0.5M
2022-09-06 46.89 47.04 45.15 45.17 0.6M
2022-09-02 47.18 47.65 46.51 46.74 0.3M
2022-09-01 48.17 48.30 46.72 47.18 0.3M
2022-08-31 49.16 49.38 48.43 48.49 0.3M
2022-08-30 49.40 50.00 48.79 48.92 0.6M
2022-08-29 49.14 49.61 48.95 49.15 0.2M
2022-08-26 50.96 51.01 49.26 49.35 0.2M
2022-08-25 50.09 50.98 50.09 50.89 0.2M
2022-08-24 48.42 49.75 48.42 49.63 0.2M
2022-08-23 49.51 49.70 48.30 48.40 0.3M
2022-08-22 49.66 49.82 48.80 49.45 0.3M
2022-08-19 49.68 50.43 49.56 50.25 0.3M
2022-08-18 50.00 50.07 49.40 49.94 0.2M
2022-08-17 49.48 49.99 49.24 49.72 0.3M
2022-08-16 49.26 49.83 49.06 49.78 0.3M
2022-08-15 49.24 49.85 49.01 49.29 0.4M
2022-08-12 49.00 49.64 48.81 49.64 0.2M
2022-08-11 48.44 48.94 48.12 48.60 0.4M
2022-08-10 47.43 48.01 47.39 47.85 0.3M
2022-08-09 46.71 46.90 46.02 46.50 0.2M
2022-08-08 46.71 47.36 46.64 46.71 0.3M
2022-08-05 45.90 46.62 44.17 46.58 0.2M
2022-08-04 46.59 46.74 46.01 46.20 0.2M
2022-08-03 45.95 46.63 45.91 46.48 0.4M
2022-08-02 44.78 46.25 44.75 45.68 0.4M
2022-08-01 45.19 45.51 44.56 45.12 0.3M
2022-07-29 45.28 45.81 44.03 45.67 0.4M
2022-07-28 44.63 45.34 44.54 45.12 0.2M
2022-07-27 44.51 45.14 44.15 44.81 0.3M
2022-07-26 44.02 44.28 43.26 44.13 0.2M
2022-07-25 44.55 44.61 43.84 44.16 0.3M
2022-07-22 45.50 45.50 44.20 44.55 0.2M
2022-07-21 44.48 45.33 42.62 45.27 0.3M
2022-07-20 44.01 44.89 43.06 44.63 0.5M
2022-07-19 42.47 43.87 41.51 43.76 0.4M
2022-07-18 42.45 42.54 41.95 41.98 0.3M
2022-07-15 42.00 42.93 41.18 41.77 0.6M
2022-07-14 41.21 41.68 40.55 41.16 0.3M
2022-07-13 41.02 41.99 40.95 41.74 0.2M
2022-07-12 42.80 43.12 41.57 41.82 0.3M
2022-07-11 42.98 43.30 42.51 42.89 0.2M
2022-07-08 42.90 43.63 42.70 43.39 0.3M
2022-07-07 42.84 43.67 42.69 43.39 0.3M
2022-07-06 42.91 43.87 42.38 42.71 0.3M
2022-07-05 41.81 42.81 41.21 42.64 0.4M
2022-07-01 42.10 42.60 41.60 42.30 0.3M
2022-06-30 42.19 42.63 40.45 42.35 0.5M
2022-06-29 42.50 42.94 42.02 42.89 0.4M
2022-06-28 43.19 43.60 42.43 42.56 0.4M
2022-06-27 44.12 44.46 43.12 43.31 0.4M
2022-06-24 42.40 43.90 42.34 43.83 2.2M
2022-06-23 42.13 42.13 41.19 41.83 0.6M
2022-06-22 42.24 42.71 41.70 41.80 0.7M
2022-06-21 42.07 43.20 40.47 42.69 1.2M
2022-06-17 40.54 41.93 40.34 41.75 1.1M
2022-06-16 41.57 41.90 39.83 40.30 0.9M
2022-06-15 43.71 43.77 42.04 42.74 0.9M
2022-06-14 44.14 44.88 42.51 43.15 0.7M
2022-06-13 46.23 46.72 43.96 44.02 0.7M
2022-06-10 48.90 50.66 47.64 47.67 0.5M
2022-06-09 49.19 49.89 48.61 49.28 1.2M
2022-06-08 52.26 52.58 48.83 49.55 1.2M
2022-06-07 51.26 52.55 50.95 52.46 0.7M
2022-06-06 52.42 52.75 51.69 51.86 0.5M
2022-06-03 52.24 52.74 51.60 52.07 0.3M
2022-06-02 51.66 52.78 51.02 52.68 0.4M
2022-06-01 51.29 52.10 50.74 51.72 0.6M
2022-05-31 50.71 51.50 50.44 51.04 1.1M
2022-05-27 50.59 51.26 50.59 51.17 0.7M
2022-05-26 49.89 51.08 49.21 50.38 0.4M
2022-05-25 48.94 49.98 48.53 49.72 0.4M
2022-05-24 49.90 49.90 48.50 49.08 0.3M
2022-05-23 51.14 51.14 50.01 50.46 0.4M
2022-05-20 50.90 51.04 49.47 50.57 0.3M
2022-05-19 50.23 50.71 49.82 50.38 0.4M
2022-05-18 51.60 52.16 50.41 50.60 0.3M
2022-05-17 52.04 52.31 51.62 52.16 0.4M
2022-05-16 50.92 51.75 50.46 51.29 0.4M
2022-05-13 48.93 51.33 48.63 51.12 0.7M
2022-05-12 47.67 49.29 47.67 48.37 0.5M
2022-05-11 49.80 50.44 48.80 49.01 0.4M
2022-05-10 50.70 51.10 49.37 49.85 0.6M
2022-05-09 51.84 52.06 50.07 50.22 0.6M
2022-05-06 52.80 53.08 51.63 52.60 0.3M
2022-05-05 55.02 55.02 52.47 52.99 0.4M
2022-05-04 54.00 55.45 53.40 55.32 0.5M
2022-05-03 53.85 54.30 53.50 54.04 0.4M
2022-05-02 54.33 54.76 53.48 54.07 0.3M
2022-04-29 55.07 55.95 54.46 54.56 0.5M
2022-04-28 54.51 55.42 54.10 55.19 0.4M
2022-04-27 53.61 54.40 53.36 53.89 0.5M
2022-04-26 55.30 55.43 53.72 53.73 0.5M
2022-04-25 55.61 55.99 55.11 55.45 0.7M
2022-04-22 55.16 55.86 54.94 55.75 0.8M
2022-04-21 56.12 56.36 54.99 55.26 0.5M
2022-04-20 55.93 56.39 55.52 55.65 0.5M
2022-04-19 54.14 55.75 54.14 55.60 0.5M
2022-04-18 53.03 54.38 53.03 54.07 0.5M
2022-04-14 52.93 53.48 52.60 53.03 0.5M
2022-04-13 51.72 52.91 51.58 52.88 0.5M
2022-04-12 50.73 51.92 50.73 51.68 0.9M
2022-04-11 50.50 51.65 50.27 51.40 0.5M
2022-04-08 50.58 51.08 50.42 50.49 0.4M
2022-04-07 49.94 51.04 49.94 50.68 0.7M
2022-04-06 49.87 50.35 49.56 49.95 0.3M
2022-04-05 51.86 51.94 49.94 50.54 0.4M
2022-04-04 49.98 52.12 49.90 51.52 0.4M
2022-04-01 51.80 52.74 51.53 51.74 0.6M
2022-03-31 51.14 52.18 51.03 51.70 0.7M
2022-03-30 50.35 51.64 50.24 51.47 0.8M
2022-03-29 51.13 51.80 50.79 51.64 0.3M
2022-03-28 50.43 50.85 50.01 50.80 0.2M
2022-03-25 50.83 50.87 50.19 50.58 0.2M
2022-03-24 49.77 51.28 49.38 50.82 0.5M
2022-03-23 50.21 50.50 49.69 49.72 0.3M
2022-03-22 50.39 51.31 50.39 50.76 0.4M
2022-03-21 50.73 51.22 50.21 50.52 0.4M
2022-03-18 50.47 51.10 50.31 51.01 0.8M
2022-03-17 50.13 50.83 50.13 50.57 0.4M
2022-03-16 49.67 50.54 49.42 50.54 0.4M
2022-03-15 48.96 49.51 48.46 49.46 0.2M
2022-03-14 49.05 49.23 48.55 48.77 0.2M
2022-03-11 49.38 49.61 48.71 48.76 0.3M
2022-03-10 48.74 49.41 48.60 49.31 0.3M
2022-03-09 48.98 49.59 48.73 49.46 0.3M
2022-03-08 49.11 49.11 47.51 48.17 0.4M
2022-03-07 49.06 49.38 47.94 48.34 0.5M
2022-03-04 49.86 50.14 48.79 48.95 0.3M
2022-03-03 51.10 51.45 49.96 50.17 0.3M
2022-03-02 50.04 51.16 49.95 50.98 0.4M
2022-03-01 50.28 50.49 49.70 49.99 0.4M
2022-02-28 49.69 50.32 49.46 50.23 0.6M
2022-02-25 49.93 50.26 49.54 50.04 0.5M
2022-02-24 48.59 50.18 48.48 49.98 0.6M
2022-02-23 50.06 50.75 49.48 49.62 0.4M
2022-02-22 50.62 50.99 49.83 49.93 0.7M
2022-02-18 52.15 52.49 50.89 50.95 0.6M
2022-02-17 53.00 53.09 52.16 52.21 0.5M
2022-02-16 52.33 53.55 52.33 53.46 0.4M
2022-02-15 52.52 52.81 52.04 52.69 0.8M
2022-02-14 52.66 53.07 51.97 52.18 0.6M
2022-02-11 53.51 53.74 52.47 52.62 0.7M
2022-02-10 53.43 54.02 52.81 53.47 0.4M
2022-02-09 53.57 54.30 53.27 53.97 0.6M
2022-02-08 52.30 53.45 52.30 53.26 0.4M
2022-02-07 51.98 52.56 51.98 52.33 0.4M
2022-02-04 50.79 52.46 50.79 52.04 0.5M
2022-02-03 51.41 51.92 51.02 51.08 0.5M
2022-02-02 51.73 52.17 51.51 51.68 0.4M
2022-02-01 51.43 51.82 50.89 51.62 0.5M
2022-01-31 50.58 51.49 50.39 51.33 0.7M
2022-01-28 51.26 51.26 49.44 50.69 0.6M
2022-01-27 51.48 52.34 51.17 51.26 0.3M
2022-01-26 51.31 52.49 50.85 51.25 0.3M
2022-01-25 52.38 52.38 50.72 51.33 0.8M
2022-01-24 52.28 52.96 51.23 52.82 0.8M
2022-01-21 52.93 54.06 52.62 52.62 0.6M
2022-01-20 53.76 54.74 53.11 53.16 0.6M
2022-01-19 53.56 54.41 52.75 53.57 0.4M
2022-01-18 53.33 54.04 52.87 53.58 0.5M
2022-01-14 53.21 53.90 52.90 53.60 0.4M
2022-01-13 53.50 54.32 53.14 53.26 0.5M
2022-01-12 53.03 53.86 52.93 53.67 0.4M
2022-01-11 52.11 53.08 51.31 53.00 0.5M
2022-01-10 52.00 52.28 51.31 52.07 0.4M
2022-01-07 51.88 52.48 51.47 52.32 0.3M
2022-01-06 52.36 53.10 51.74 52.06 0.6M
2022-01-05 52.44 53.00 52.37 52.64 0.8M
2022-01-04 52.49 52.78 51.98 52.60 0.3M
2022-01-03 52.51 52.69 51.91 52.64 0.5M