Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognyte Software Ltd (NQ: CGNT )

7.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 2.880 3.230 2.820 2.950 4,459,631 +0.08(+2.79%)
Nov 29, 2022 2.930 2.990 2.860 2.870 697,133 -0.08(-2.71%)
Nov 28, 2022 3.100 3.160 2.930 2.950 733,456 -0.18(-5.75%)
Nov 25, 2022 3.170 3.180 3.050 3.130 308,856 -0.06(-1.88%)
Nov 23, 2022 3.110 3.250 3.100 3.190 547,734 +0.08(+2.57%)
Nov 22, 2022 3.080 3.170 3.020 3.110 681,644 +0.04(+1.30%)
Nov 21, 2022 3.100 3.320 3.050 3.070 592,083 -0.06(-1.92%)
Nov 18, 2022 3.280 3.300 3.075 3.130 654,783 -0.15(-4.57%)
Nov 17, 2022 3.230 3.400 3.090 3.280 1,193,455 -0.01(-0.30%)
Nov 16, 2022 3.430 3.450 3.170 3.290 862,765 -0.15(-4.36%)
Nov 15, 2022 3.440 3.700 3.410 3.440 972,618 +0.03(+0.88%)
Nov 14, 2022 3.550 3.550 3.335 3.410 1,185,793 -0.13(-3.67%)
Nov 11, 2022 3.050 3.580 3.050 3.540 1,427,754 +0.47(+15.31%)
Nov 10, 2022 2.930 3.150 2.925 3.070 1,498,017 +0.28(+10.04%)
Nov 09, 2022 3.130 3.140 2.790 2.790 1,043,861 -0.36(-11.43%)
Nov 08, 2022 2.890 3.170 2.860 3.150 1,381,116 +0.22(+7.51%)
Nov 07, 2022 2.630 2.960 2.630 2.930 1,061,769 +0.27(+10.15%)
Nov 04, 2022 2.630 2.690 2.575 2.660 518,152 +0.02(+0.76%)
Nov 03, 2022 2.590 2.675 2.580 2.640 546,188 +0.00(+0.00%)
Nov 02, 2022 2.710 2.620 2.640 728,044 -0.09(-3.30%)
Nov 01, 2022 2.760 2.830 2.660 2.730 776,114 +0.01(+0.37%)
Oct 31, 2022 2.600 2.815 2.600 2.720 1,010,068 +0.08(+3.03%)
Oct 28, 2022 2.700 2.760 2.550 2.640 692,338 -0.07(-2.58%)
Oct 27, 2022 2.790 2.840 2.710 2.710 728,919 -0.03(-1.09%)
Oct 26, 2022 2.680 2.810 2.620 2.740 2,907,649 +0.10(+3.79%)
Oct 25, 2022 2.620 2.710 2.590 2.640 1,030,888 +0.02(+0.76%)
Oct 24, 2022 2.800 2.825 2.590 2.620 1,998,752 -0.21(-7.42%)
Oct 21, 2022 2.830 2.890 2.690 2.830 1,831,306 +0.03(+1.07%)
Oct 20, 2022 2.820 2.891 2.740 2.800 1,522,539 -0.04(-1.41%)
Oct 19, 2022 2.780 3.080 2.710 2.840 4,482,916 +0.20(+7.58%)
Oct 18, 2022 2.780 2.790 2.550 2.640 7,773,800 -0.09(-3.30%)
Oct 17, 2022 2.750 2.815 2.700 2.730 1,428,655 +0.03(+1.11%)
Oct 14, 2022 2.970 2.990 2.670 2.700 1,519,275 -0.27(-9.09%)
Oct 13, 2022 2.890 3.015 2.780 2.970 936,261 -0.03(-1.00%)
Oct 12, 2022 3.000 3.015 2.910 3.000 1,428,477 +0.04(+1.35%)
Oct 11, 2022 3.150 3.150 2.930 2.960 1,610,090 -0.21(-6.62%)
Oct 10, 2022 3.310 3.352 3.150 3.170 941,913 -0.17(-5.09%)
Oct 07, 2022 3.670 3.720 3.270 3.340 1,503,439 -0.40(-10.70%)
Oct 06, 2022 3.800 3.820 3.570 3.740 3,491,893 -0.05(-1.32%)
Oct 05, 2022 3.920 3.920 3.710 3.790 2,290,167 -0.15(-3.81%)
Oct 04, 2022 4.020 4.055 3.910 3.940 1,152,906 -0.03(-0.76%)
Oct 03, 2022 4.050 4.165 3.955 3.970 818,913 -0.07(-1.73%)
Sep 30, 2022 4.250 4.380 4.040 4.040 751,207 -0.21(-4.94%)
Sep 29, 2022 4.460 4.517 4.240 4.250 2,939,926 -0.48(-10.15%)
Sep 28, 2022 4.310 5.210 4.250 4.730 2,543,351 +0.33(+7.50%)
Sep 27, 2022 4.500 4.605 4.390 4.400 506,058 -0.03(-0.68%)
Sep 26, 2022 4.880 4.930 4.390 4.430 892,966 -0.45(-9.22%)
Sep 23, 2022 4.930 5.025 4.825 4.880 645,747 -0.16(-3.17%)
Sep 22, 2022 5.260 5.260 4.930 5.040 479,700 -0.22(-4.18%)
Sep 21, 2022 5.210 5.330 5.180 5.260 483,049 +0.05(+0.96%)
Sep 20, 2022 5.110 5.240 5.090 5.210 283,199 +0.01(+0.19%)
Sep 19, 2022 5.010 5.210 4.950 5.200 410,558 +0.19(+3.79%)
Sep 16, 2022 5.160 5.160 4.930 5.010 871,506 -0.21(-4.02%)
Sep 15, 2022 5.250 5.370 5.180 5.220 293,594 -0.12(-2.25%)
Sep 14, 2022 5.150 5.410 5.050 5.340 393,738 +0.20(+3.89%)
Sep 13, 2022 5.060 5.140 5.020 5.140 288,815 -0.01(-0.19%)
Sep 12, 2022 5.190 5.220 5.100 5.150 282,607 +0.00(+0.00%)
Sep 09, 2022 5.140 5.220 5.125 5.150 277,564 +0.01(+0.19%)
Sep 08, 2022 5.090 5.230 5.060 5.140 272,138 +0.00(+0.00%)
Sep 07, 2022 5.090 5.160 5.050 5.140 260,592 +0.09(+1.78%)
Sep 06, 2022 5.090 5.160 5.030 5.050 322,628 -0.10(-1.94%)
Sep 02, 2022 5.160 5.200 4.960 5.150 339,950 +0.02(+0.39%)
Sep 01, 2022 5.140 5.190 5.000 5.130 432,030 -0.09(-1.72%)
Aug 31, 2022 4.970 5.290 4.930 5.220 409,534 +0.27(+5.45%)
Aug 30, 2022 4.950 5.000 4.870 4.950 398,046 +0.04(+0.81%)
Aug 29, 2022 4.860 4.990 4.790 4.910 400,527 +0.09(+1.87%)
Aug 26, 2022 4.900 4.950 4.700 4.820 420,121 -0.06(-1.23%)
Aug 25, 2022 4.870 4.940 4.790 4.880 227,387 +0.07(+1.46%)
Aug 24, 2022 4.700 4.900 4.630 4.810 259,884 +0.15(+3.22%)
Aug 23, 2022 4.580 4.730 4.550 4.660 368,296 +0.09(+1.97%)
Aug 22, 2022 4.660 4.770 4.530 4.570 238,988 -0.16(-3.38%)
Aug 19, 2022 4.920 4.990 4.725 4.730 233,223 -0.22(-4.44%)
Aug 18, 2022 4.860 5.005 4.750 4.950 699,726 +0.02(+0.41%)
Aug 17, 2022 5.130 5.160 4.840 4.930 703,933 -0.20(-3.90%)
Aug 16, 2022 5.150 5.220 5.090 5.130 1,134,440 +0.01(+0.20%)
Aug 15, 2022 5.100 5.179 5.050 5.120 1,020,668 +0.01(+0.20%)
Aug 12, 2022 5.080 5.160 5.005 5.110 630,856 +0.06(+1.19%)
Aug 11, 2022 5.050 5.180 5.030 5.050 404,408 +0.00(+0.00%)
Aug 10, 2022 5.220 5.340 5.010 5.050 545,535 -0.04(-0.79%)
Aug 09, 2022 5.080 5.115 4.940 5.090 649,385 +0.02(+0.39%)
Aug 08, 2022 4.900 5.120 4.900 5.070 446,632 +0.23(+4.75%)
Aug 05, 2022 4.810 4.975 4.800 4.840 240,966 -0.02(-0.41%)
Aug 04, 2022 4.910 4.910 4.760 4.860 367,391 +0.01(+0.21%)
Aug 03, 2022 4.830 4.940 4.795 4.850 349,014 +0.03(+0.62%)
Aug 02, 2022 4.690 4.890 4.690 4.820 527,983 +0.07(+1.47%)
Aug 01, 2022 4.500 4.770 4.440 4.750 438,802 +0.24(+5.32%)
Jul 29, 2022 4.580 4.650 4.470 4.510 374,416 -0.10(-2.17%)
Jul 28, 2022 4.560 4.620 4.430 4.610 203,488 +0.08(+1.77%)
Jul 27, 2022 4.600 4.610 4.450 4.530 377,802 +0.00(+0.00%)
Jul 26, 2022 4.430 4.600 4.320 4.530 297,417 +0.13(+2.95%)
Jul 25, 2022 4.420 4.440 4.280 4.400 325,614 -0.01(-0.23%)
Jul 22, 2022 4.610 4.710 4.350 4.410 264,922 -0.21(-4.55%)
Jul 21, 2022 4.420 4.620 4.320 4.620 678,365 +0.22(+5.00%)
Jul 20, 2022 4.350 4.490 4.280 4.400 462,435 +0.07(+1.62%)
Jul 19, 2022 4.180 4.360 4.120 4.330 441,147 +0.22(+5.35%)
Jul 18, 2022 3.990 4.230 3.990 4.110 630,883 +0.15(+3.79%)
Jul 15, 2022 4.000 4.065 3.920 3.960 633,158 -0.04(-1.00%)
Jul 14, 2022 4.110 4.180 3.933 4.000 416,342 -0.16(-3.85%)
Jul 13, 2022 4.070 4.340 4.070 4.160 513,800 +0.01(+0.24%)
Jul 12, 2022 3.980 4.240 3.910 4.150 893,930 +0.16(+4.01%)
Jul 11, 2022 4.320 4.380 3.970 3.990 557,738 -0.43(-9.73%)
Jul 08, 2022 4.430 4.550 4.330 4.420 467,309 -0.06(-1.34%)
Jul 07, 2022 4.180 4.505 4.100 4.480 1,019,279 +0.38(+9.27%)
Jul 06, 2022 4.340 4.360 4.050 4.100 488,694 -0.28(-6.39%)
Jul 05, 2022 4.140 4.410 4.020 4.380 607,217 +0.22(+5.29%)
Jul 01, 2022 4.160 4.280 3.990 4.160 991,224 -0.09(-2.12%)
Jun 30, 2022 4.540 4.540 4.160 4.250 1,096,718 -0.31(-6.80%)
Jun 29, 2022 4.420 4.710 4.050 4.560 3,463,606 -0.02(-0.44%)
Jun 28, 2022 4.600 4.900 4.405 4.580 4,942,024 -1.84(-28.66%)
Jun 27, 2022 6.730 6.880 6.360 6.420 1,190,964 -0.27(-4.04%)
Jun 24, 2022 6.800 6.940 6.660 6.690 561,665 -0.10(-1.47%)
Jun 23, 2022 6.440 7.060 6.350 6.790 752,941 +0.44(+6.93%)
Jun 22, 2022 5.910 6.390 5.910 6.350 642,103 +0.36(+6.01%)
Jun 21, 2022 5.920 6.100 5.820 5.990 522,064 +0.08(+1.35%)
Jun 17, 2022 5.960 6.070 5.830 5.910 1,382,232 -0.01(-0.17%)
Jun 16, 2022 5.920 6.045 5.850 5.920 577,312 -0.17(-2.79%)
Jun 15, 2022 6.000 6.190 5.970 6.090 924,442 +0.11(+1.84%)
Jun 14, 2022 6.130 6.148 5.920 5.980 469,234 -0.13(-2.13%)
Jun 13, 2022 6.380 6.430 6.025 6.110 555,611 -0.54(-8.12%)
Jun 10, 2022 6.720 6.795 6.500 6.650 252,041 -0.16(-2.35%)
Jun 09, 2022 7.020 7.020 6.790 6.810 414,172 -0.24(-3.40%)
Jun 08, 2022 7.170 7.280 7.040 7.050 298,899 -0.15(-2.08%)
Jun 07, 2022 7.250 7.370 7.170 7.200 389,902 -0.09(-1.23%)
Jun 06, 2022 7.020 7.440 6.945 7.290 827,448 +0.46(+6.73%)
Jun 03, 2022 6.980 7.070 6.830 6.830 1,122,955 -0.16(-2.29%)
Jun 02, 2022 6.900 7.030 6.750 6.990 724,456 +0.08(+1.16%)
Jun 01, 2022 7.160 7.190 6.880 6.910 201,213 -0.17(-2.40%)
May 31, 2022 7.180 7.230 7.030 7.080 396,359 -0.06(-0.84%)
May 27, 2022 7.230 7.260 7.095 7.140 233,617 +0.03(+0.42%)
May 26, 2022 6.910 7.280 6.780 7.110 407,879 +0.19(+2.75%)
May 25, 2022 6.900 7.020 6.780 6.920 213,668 -0.01(-0.14%)
May 24, 2022 7.290 7.290 6.856 6.930 490,025 -0.46(-6.22%)
May 23, 2022 7.580 7.590 7.350 7.390 442,930 -0.10(-1.34%)
May 20, 2022 7.510 7.550 7.230 7.490 676,673 +0.03(+0.40%)
May 19, 2022 7.100 7.490 7.080 7.460 298,237 +0.31(+4.34%)
May 18, 2022 7.230 7.350 7.030 7.150 314,614 -0.12(-1.65%)
May 17, 2022 6.930 7.350 6.930 7.270 286,779 +0.45(+6.60%)
May 16, 2022 6.700 6.860 6.525 6.820 345,463 +0.10(+1.49%)
May 13, 2022 6.680 6.810 6.580 6.720 486,635 +0.14(+2.13%)
May 12, 2022 6.000 6.610 5.960 6.580 607,130 +0.54(+8.94%)
May 11, 2022 6.090 6.380 5.980 6.040 673,693 -0.15(-2.42%)
May 10, 2022 6.490 6.515 6.160 6.190 625,394 -0.18(-2.83%)
May 09, 2022 6.710 6.770 6.360 6.370 493,141 -0.44(-6.46%)
May 06, 2022 6.900 7.030 6.750 6.810 757,766 -0.19(-2.71%)
May 05, 2022 7.050 7.190 6.820 7.000 572,756 -0.13(-1.82%)
May 04, 2022 6.930 7.220 6.850 7.130 539,354 +0.13(+1.86%)
May 03, 2022 6.840 7.075 6.730 7.000 538,189 +0.11(+1.60%)
May 02, 2022 6.760 6.920 6.660 6.890 677,422 +0.11(+1.62%)
Apr 29, 2022 7.120 7.150 6.745 6.780 644,197 -0.30(-4.24%)
Apr 28, 2022 7.350 7.350 7.010 7.080 509,740 -0.20(-2.75%)
Apr 27, 2022 7.190 7.430 7.120 7.280 513,573 +0.03(+0.41%)
Apr 26, 2022 7.540 7.600 7.240 7.250 389,686 -0.35(-4.61%)
Apr 25, 2022 7.490 7.760 7.455 7.600 300,463 +0.01(+0.13%)
Apr 22, 2022 7.400 7.670 7.400 7.590 483,130 +0.11(+1.47%)
Apr 21, 2022 8.220 8.310 7.470 7.480 855,417 -0.76(-9.22%)
Apr 20, 2022 8.240 8.390 8.180 8.240 941,286 -0.01(-0.12%)
Apr 19, 2022 7.860 8.280 7.750 8.250 800,035 +0.38(+4.83%)
Apr 18, 2022 7.530 7.900 7.300 7.870 961,128 +0.33(+4.38%)
Apr 14, 2022 7.250 7.560 7.140 7.540 1,443,721 +0.30(+4.14%)
Apr 13, 2022 7.110 7.360 7.040 7.240 1,074,264 +0.12(+1.69%)
Apr 12, 2022 7.300 7.460 7.010 7.120 927,877 -0.10(-1.39%)
Apr 11, 2022 7.190 7.410 7.120 7.220 1,012,034 -0.13(-1.77%)
Apr 08, 2022 7.450 7.650 7.270 7.350 1,035,549 -0.14(-1.87%)
Apr 07, 2022 7.380 7.810 7.270 7.490 1,745,708 +0.00(+0.00%)
Apr 06, 2022 7.820 8.024 7.270 7.490 2,792,198 -0.54(-6.72%)
Apr 05, 2022 8.900 9.460 7.950 8.030 5,484,364 -3.63(-31.13%)
Apr 04, 2022 11.22 11.80 11.15 11.66 900,864 +0.47(+4.20%)
Apr 01, 2022 11.31 11.40 11.11 11.19 350,017 -0.12(-1.06%)
Mar 31, 2022 11.67 11.72 11.30 11.31 510,253 -0.29(-2.50%)
Mar 30, 2022 12.03 12.23 11.56 11.60 366,914 -0.41(-3.41%)
Mar 29, 2022 12.01 12.58 11.53 12.01 376,452 +0.05(+0.42%)
Mar 28, 2022 12.31 12.51 11.92 11.96 338,509 -0.41(-3.31%)
Mar 25, 2022 12.37 12.53 12.01 12.37 334,531 -0.08(-0.64%)
Mar 24, 2022 12.66 12.66 12.12 12.45 227,882 -0.06(-0.48%)
Mar 23, 2022 12.49 12.82 12.28 12.51 633,143 -0.10(-0.79%)
Mar 22, 2022 12.27 12.76 11.97 12.61 795,353 +0.27(+2.19%)
Mar 21, 2022 10.70 12.65 10.50 12.34 1,550,101 +1.80(+17.08%)
Mar 18, 2022 10.72 11.18 10.25 10.54 6,027,012 -0.23(-2.14%)
Mar 17, 2022 10.88 11.01 10.69 10.77 950,394 -0.13(-1.19%)
Mar 16, 2022 10.44 10.90 10.37 10.90 268,655 +0.49(+4.71%)
Mar 15, 2022 10.41 10.57 10.10 10.41 461,870 -0.11(-1.05%)
Mar 14, 2022 10.51 10.96 10.42 10.52 343,879 -0.06(-0.57%)
Mar 11, 2022 11.28 11.33 10.57 10.58 492,178 -0.82(-7.19%)
Mar 10, 2022 11.62 11.69 11.62 11.40 435,002 -0.39(-3.31%)
Mar 09, 2022 11.62 12.11 11.32 11.79 631,578 +0.18(+1.55%)
Mar 08, 2022 10.84 11.80 10.54 11.61 676,351 +0.74(+6.81%)
Mar 07, 2022 10.58 11.06 10.55 10.87 542,777 +0.31(+2.94%)
Mar 04, 2022 11.25 11.29 10.47 10.56 759,665 -0.75(-6.63%)
Mar 03, 2022 11.29 11.33 11.01 11.31 392,786 +0.01(+0.09%)
Mar 02, 2022 11.61 11.61 11.11 11.30 553,964 -0.38(-3.25%)
Mar 01, 2022 11.16 11.88 11.05 11.68 852,558 +0.52(+4.66%)
Feb 28, 2022 10.86 11.39 10.85 11.16 531,617 +0.31(+2.86%)
Feb 25, 2022 11.10 10.87 10.55 10.85 532,966 -0.25(-2.25%)
Feb 24, 2022 10.00 11.16 9.980 11.10 944,310 +0.86(+8.40%)
Feb 23, 2022 10.14 10.54 10.06 10.24 528,402 +0.14(+1.39%)
Feb 22, 2022 10.35 10.85 9.995 10.10 1,316,158 -0.28(-2.70%)
Feb 18, 2022 10.38 0 +0.30(+2.98%)
Feb 17, 2022 10.12 10.19 9.930 10.08 769,364 -0.09(-0.88%)
Feb 16, 2022 9.870 10.19 9.700 10.17 1,241,207 +0.25(+2.52%)
Feb 15, 2022 9.890 10.07 9.675 9.920 560,475 +0.20(+2.06%)
Feb 14, 2022 9.430 10.18 9.410 9.720 1,516,539 +0.32(+3.40%)
Feb 11, 2022 9.650 9.770 9.300 9.400 1,149,014 -0.24(-2.49%)
Feb 10, 2022 10.02 10.10 9.590 9.640 577,657 -0.40(-3.98%)
Feb 09, 2022 10.32 10.44 10.03 10.04 1,416,608 -0.16(-1.57%)
Feb 08, 2022 10.10 10.38 9.970 10.20 790,681 +0.01(+0.10%)
Feb 07, 2022 10.22 10.67 10.16 10.19 644,857 -0.02(-0.20%)
Feb 04, 2022 9.910 10.27 9.810 10.21 625,675 +0.35(+3.55%)
Feb 03, 2022 10.22 9.790 9.860 942,120 -0.59(-5.65%)
Feb 02, 2022 11.24 11.24 10.28 10.45 516,911 -0.79(-7.03%)
Feb 01, 2022 10.92 11.36 10.73 11.24 518,265 +0.39(+3.59%)
Jan 31, 2022 10.43 10.85 678,627 +0.36(+3.43%)
Jan 28, 2022 10.58 10.64 10.09 10.49 585,813 +0.03(+0.29%)
Jan 27, 2022 11.01 11.24 10.43 10.46 475,449 -0.50(-4.56%)
Jan 26, 2022 11.48 11.72 10.94 10.96 1,053,496 -0.38(-3.35%)
Jan 25, 2022 11.43 11.85 11.04 11.34 1,101,116 -0.39(-3.32%)
Jan 24, 2022 11.31 11.80 10.99 11.73 1,061,596 +0.18(+1.56%)
Jan 21, 2022 12.00 12.22 11.49 11.55 1,991,827 -0.45(-3.75%)
Jan 20, 2022 12.30 12.87 12.00 12.00 1,774,395 -0.39(-3.15%)
Jan 19, 2022 12.56 12.91 12.38 12.39 3,140,866 -0.15(-1.20%)
Jan 18, 2022 12.87 13.13 12.42 12.54 1,187,554 -0.44(-3.39%)
Jan 14, 2022 12.98 0 -0.73(-5.32%)
Jan 13, 2022 13.82 14.22 13.66 13.71 660,353 -0.24(-1.72%)
Jan 12, 2022 14.50 14.68 13.75 13.95 720,610 -0.54(-3.73%)
Jan 11, 2022 14.51 15.01 14.40 14.49 1,066,824 -0.20(-1.36%)
Jan 10, 2022 14.19 14.77 13.56 14.69 1,861,123 +0.38(+2.66%)
Jan 07, 2022 14.63 14.98 14.30 14.31 542,239 -0.21(-1.45%)
Jan 06, 2022 14.50 15.01 14.45 14.52 795,097 -0.09(-0.62%)
Jan 05, 2022 15.04 15.13 14.60 14.61 940,184 -0.50(-3.31%)
Jan 04, 2022 15.54 15.61 14.94 15.11 798,606 -0.40(-2.58%)
Jan 03, 2022 15.65 15.93 15.35 15.51 545,650 -0.16(-1.02%)
Dec 31, 2021 15.50 16.11 15.41 15.67 509,431 +0.15(+0.97%)
Dec 30, 2021 14.75 15.61 14.73 15.52 734,481 +0.66(+4.44%)
Dec 29, 2021 15.21 15.27 14.68 14.86 697,252 -0.39(-2.56%)
Dec 28, 2021 15.62 15.86 15.16 15.25 969,226 -0.39(-2.49%)
Dec 27, 2021 15.17 15.67 14.85 15.64 1,216,706 +0.70(+4.69%)
Dec 23, 2021 15.03 15.13 14.71 14.94 1,548,845 -0.06(-0.40%)
Dec 22, 2021 15.21 15.95 14.96 15.00 1,757,167 -0.70(-4.46%)
Dec 21, 2021 17.47 17.47 15.13 15.70 2,275,049 -1.31(-7.70%)
Dec 20, 2021 17.82 17.90 16.96 17.01 1,237,236 -0.99(-5.50%)
Dec 17, 2021 18.74 18.83 17.85 18.00 3,070,987 -0.97(-5.11%)
Dec 16, 2021 19.47 19.91 18.75 18.97 1,185,822 -0.42(-2.17%)
Dec 15, 2021 19.77 19.77 19.10 19.39 288,343 -0.37(-1.87%)
Dec 14, 2021 19.75 19.93 19.64 19.76 224,050 -0.10(-0.50%)
Dec 13, 2021 20.11 20.46 19.65 19.86 460,108 -0.27(-1.34%)
Dec 10, 2021 19.96 20.32 19.87 20.13 141,593 +0.11(+0.55%)
Dec 09, 2021 20.08 20.37 19.88 20.02 196,608 -0.14(-0.69%)
Dec 08, 2021 20.46 20.56 19.94 20.16 187,326 -0.33(-1.61%)
Dec 07, 2021 20.87 21.46 20.45 20.49 247,535 +0.05(+0.24%)
Dec 06, 2021 19.72 20.68 19.48 20.44 211,200 +0.65(+3.28%)
Dec 03, 2021 20.00 20.00 18.77 19.79 491,428 -0.30(-1.49%)
Dec 02, 2021 20.17 20.72 19.95 20.09 283,589 -0.32(-1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.