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

Cognyte Software Ltd (NQ: CGNT )

7.440 +0.020 (+0.27%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 23, 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 (%)
Aug 31, 2021 27.24 27.63 26.98 27.48 1,133,027 +0.13(+0.48%)
Aug 30, 2021 26.83 27.52 26.36 27.35 334,804 +0.57(+2.13%)
Aug 27, 2021 26.61 26.96 26.26 26.78 386,756 +0.17(+0.64%)
Aug 26, 2021 27.40 27.52 26.34 26.61 355,964 -0.77(-2.81%)
Aug 25, 2021 27.01 27.70 26.73 27.38 1,172,426 -0.18(-0.65%)
Aug 24, 2021 27.77 27.90 27.36 27.56 708,210 -0.07(-0.25%)
Aug 23, 2021 27.51 28.00 27.30 27.63 347,523 +0.19(+0.69%)
Aug 20, 2021 27.15 27.67 26.93 27.44 230,584 +0.42(+1.55%)
Aug 19, 2021 26.52 27.43 26.06 27.02 479,240 +0.22(+0.82%)
Aug 18, 2021 26.69 27.51 26.49 26.80 355,154 +0.07(+0.26%)
Aug 17, 2021 27.60 27.79 26.68 26.73 292,275 -1.09(-3.92%)
Aug 16, 2021 27.49 28.06 27.01 27.82 321,231 +0.10(+0.36%)
Aug 13, 2021 27.55 28.03 27.30 27.72 657,169 +0.31(+1.13%)
Aug 12, 2021 27.12 27.57 27.03 27.41 297,507 +0.19(+0.70%)
Aug 11, 2021 27.88 27.88 26.94 27.22 320,296 -0.46(-1.66%)
Aug 10, 2021 28.04 28.27 27.52 27.68 469,058 -0.24(-0.86%)
Aug 09, 2021 27.21 27.95 26.85 27.92 602,187 +0.71(+2.61%)
Aug 06, 2021 26.88 27.50 26.50 27.21 147,281 +0.20(+0.74%)
Aug 05, 2021 27.40 27.70 26.98 27.01 283,925 -0.30(-1.10%)
Aug 04, 2021 28.00 28.06 27.24 27.31 303,231 -0.29(-1.05%)
Aug 03, 2021 27.05 28.12 27.05 27.60 753,151 +0.74(+2.76%)
Aug 02, 2021 26.03 27.03 26.03 26.86 642,382 +0.89(+3.43%)
Jul 30, 2021 26.05 26.30 25.79 25.97 258,613 -0.23(-0.88%)
Jul 29, 2021 25.56 26.64 25.56 26.20 365,136 +0.79(+3.11%)
Jul 28, 2021 24.97 25.63 24.42 25.41 463,995 +0.59(+2.38%)
Jul 27, 2021 24.41 25.19 24.28 24.82 352,926 +0.49(+2.01%)
Jul 26, 2021 24.27 24.91 24.27 24.33 225,948 -0.43(-1.74%)
Jul 23, 2021 24.75 25.04 24.37 24.76 169,385 -0.07(-0.28%)
Jul 22, 2021 25.00 25.18 24.54 24.83 264,539 -0.06(-0.24%)
Jul 21, 2021 24.61 25.14 24.40 24.89 269,414 +0.24(+0.97%)
Jul 20, 2021 23.89 24.73 23.65 24.65 185,471 +0.75(+3.14%)
Jul 19, 2021 23.88 23.96 23.12 23.90 289,709 -0.06(-0.25%)
Jul 16, 2021 24.55 25.16 23.93 23.96 593,999 -0.60(-2.44%)
Jul 15, 2021 24.15 24.81 23.92 24.56 502,872 +0.56(+2.33%)
Jul 14, 2021 24.31 24.72 23.77 24.00 649,044 -0.05(-0.21%)
Jul 13, 2021 23.61 24.11 23.34 24.05 287,904 +0.46(+1.95%)
Jul 12, 2021 23.87 24.15 23.22 23.59 182,071 -0.23(-0.97%)
Jul 09, 2021 24.20 24.24 23.67 23.82 235,823 -0.10(-0.42%)
Jul 08, 2021 23.05 24.03 22.72 23.92 401,717 +0.59(+2.53%)
Jul 07, 2021 23.30 23.43 23.00 23.33 318,833 +0.01(+0.04%)
Jul 06, 2021 23.66 23.88 23.15 23.32 413,105 -0.27(-1.14%)
Jul 02, 2021 24.10 24.30 23.49 23.59 271,866 -0.56(-2.32%)
Jul 01, 2021 24.63 24.65 23.98 24.15 354,819 -0.35(-1.43%)
Jun 30, 2021 24.29 24.86 23.98 24.50 627,202 +0.11(+0.45%)
Jun 29, 2021 23.89 24.59 23.58 24.39 472,993 +0.28(+1.16%)
Jun 28, 2021 23.47 24.13 23.45 24.11 482,721 +0.61(+2.60%)
Jun 25, 2021 23.44 23.99 23.20 23.50 9,154,783 +0.23(+0.99%)
Jun 24, 2021 22.78 23.42 22.45 23.27 942,300 +0.42(+1.84%)
Jun 23, 2021 22.76 23.04 22.22 22.85 1,418,791 -0.22(-0.95%)
Jun 22, 2021 25.32 25.42 22.68 23.07 1,571,718 -0.67(-2.82%)
Jun 21, 2021 23.70 23.83 22.70 23.74 567,377 +0.06(+0.25%)
Jun 18, 2021 23.33 24.27 23.22 23.68 1,538,606 +0.01(+0.04%)
Jun 17, 2021 23.54 23.81 23.30 23.67 447,840 +0.05(+0.21%)
Jun 16, 2021 23.38 24.07 23.31 23.62 397,575 +0.16(+0.68%)
Jun 15, 2021 24.09 24.29 23.42 23.46 521,702 -0.61(-2.53%)
Jun 14, 2021 24.16 24.53 23.69 24.07 465,765 +0.12(+0.50%)
Jun 11, 2021 24.14 24.39 23.84 23.95 308,942 -0.13(-0.54%)
Jun 10, 2021 24.13 25.03 23.89 24.08 236,972 -0.04(-0.17%)
Jun 09, 2021 24.40 24.91 24.00 24.12 336,347 -0.14(-0.58%)
Jun 08, 2021 24.72 25.28 24.07 24.26 595,986 -0.50(-2.02%)
Jun 07, 2021 25.11 25.35 23.75 24.76 696,197 -0.47(-1.86%)
Jun 04, 2021 24.90 25.30 24.56 25.23 275,313 +0.60(+2.44%)
Jun 03, 2021 25.95 26.35 24.53 24.63 316,704 -1.59(-6.06%)
Jun 02, 2021 26.43 26.69 26.05 26.22 1,856,157 -0.18(-0.68%)
Jun 01, 2021 25.89 26.42 25.50 26.40 473,897 +0.66(+2.56%)
May 28, 2021 25.63 26.36 25.60 25.74 368,378 +0.16(+0.63%)
May 27, 2021 24.75 25.95 24.32 25.58 459,522 +0.84(+3.40%)
May 26, 2021 24.52 24.99 24.45 24.74 215,364 +0.18(+0.73%)
May 25, 2021 24.28 24.77 24.22 24.56 289,248 -0.04(-0.16%)
May 24, 2021 24.55 24.87 24.22 24.60 271,951 +0.19(+0.78%)
May 21, 2021 24.50 24.88 23.95 24.41 332,122 +0.32(+1.33%)
May 20, 2021 24.01 24.66 23.80 24.09 295,905 +0.12(+0.50%)
May 19, 2021 23.60 24.00 22.90 23.97 267,851 +0.45(+1.91%)
May 18, 2021 23.83 24.10 23.36 23.52 234,335 -0.28(-1.18%)
May 17, 2021 24.13 24.90 23.48 23.80 292,501 -0.86(-3.49%)
May 14, 2021 23.64 24.80 22.61 24.66 378,192 +1.19(+5.07%)
May 13, 2021 23.49 23.98 22.87 23.47 294,339 +0.04(+0.17%)
May 12, 2021 24.26 24.82 23.11 23.43 546,740 -1.01(-4.13%)
May 11, 2021 23.35 25.00 23.35 24.44 377,586 +0.33(+1.37%)
May 10, 2021 24.04 24.35 23.40 24.11 494,084 -0.16(-0.66%)
May 07, 2021 25.70 25.70 24.01 24.27 192,833 +0.02(+0.08%)
May 06, 2021 23.83 24.57 23.43 24.25 383,410 +0.32(+1.34%)
May 05, 2021 24.23 24.52 23.40 23.93 405,901 -0.36(-1.48%)
May 04, 2021 25.02 25.02 23.67 24.29 356,084 -0.78(-3.11%)
May 03, 2021 26.34 26.54 25.05 25.07 457,496 -1.06(-4.06%)
Apr 30, 2021 26.23 26.97 25.70 26.13 465,400 -0.35(-1.32%)
Apr 29, 2021 27.42 28.44 26.05 26.48 532,501 +0.35(+1.34%)
Apr 28, 2021 25.75 26.56 25.56 26.13 265,837 +0.31(+1.20%)
Apr 27, 2021 26.57 26.82 25.69 25.82 352,310 -0.77(-2.90%)
Apr 26, 2021 26.20 27.12 26.20 26.59 693,276 +0.46(+1.76%)
Apr 23, 2021 25.25 26.58 25.25 26.13 267,300 +0.71(+2.79%)
Apr 22, 2021 25.51 26.32 25.31 25.42 233,714 -0.16(-0.63%)
Apr 21, 2021 24.43 25.62 24.04 25.58 400,864 +1.02(+4.15%)
Apr 20, 2021 24.17 24.89 23.90 24.56 308,387 +0.19(+0.78%)
Apr 19, 2021 23.86 24.76 23.32 24.37 414,662 +0.30(+1.25%)
Apr 16, 2021 24.39 24.50 23.53 24.07 530,600 -0.17(-0.70%)
Apr 15, 2021 24.76 24.76 23.93 24.24 499,296 -0.34(-1.38%)
Apr 14, 2021 25.08 25.98 24.39 24.58 409,458 -0.69(-2.73%)
Apr 13, 2021 24.24 25.84 24.24 25.27 351,872 +0.62(+2.52%)
Apr 12, 2021 25.42 25.57 24.32 24.65 457,911 -0.93(-3.64%)
Apr 09, 2021 26.43 26.82 25.16 25.58 700,800 -1.00(-3.76%)
Apr 08, 2021 25.71 26.65 24.90 26.58 803,081 +0.99(+3.87%)
Apr 07, 2021 26.54 26.75 25.44 25.59 401,555 -1.04(-3.91%)
Apr 06, 2021 26.97 27.75 26.50 26.63 426,987 -0.42(-1.55%)
Apr 05, 2021 28.51 28.59 26.64 27.05 640,745 -1.31(-4.62%)
Apr 01, 2021 27.98 29.70 27.52 28.36 595,600 +0.55(+1.98%)
Mar 31, 2021 27.80 28.50 27.37 27.81 722,683 +0.38(+1.39%)
Mar 30, 2021 27.10 27.58 26.47 27.43 480,790 -0.02(-0.07%)
Mar 29, 2021 28.40 28.74 26.77 27.45 669,614 -0.91(-3.21%)
Mar 26, 2021 27.75 28.49 27.25 28.36 384,600 +1.05(+3.84%)
Mar 25, 2021 27.77 28.15 26.52 27.31 476,000 -0.57(-2.04%)
Mar 24, 2021 28.73 28.73 26.68 27.88 481,319 -0.50(-1.76%)
Mar 23, 2021 29.14 29.79 28.21 28.38 422,104 -0.94(-3.21%)
Mar 22, 2021 29.09 29.55 28.67 29.32 465,734 -0.01(-0.03%)
Mar 19, 2021 29.12 30.00 27.86 29.33 2,452,700 +0.67(+2.34%)
Mar 18, 2021 30.34 31.16 28.37 28.66 647,260 -1.68(-5.54%)
Mar 17, 2021 30.28 31.91 28.70 30.34 352,538 +0.35(+1.17%)
Mar 16, 2021 31.23 31.23 29.49 29.99 266,756 -0.73(-2.38%)
Mar 15, 2021 30.28 31.12 29.94 30.72 448,447 +0.27(+0.89%)
Mar 12, 2021 31.84 32.80 30.22 30.45 327,400 -1.57(-4.90%)
Mar 11, 2021 31.62 33.37 31.26 32.02 450,571 +0.80(+2.56%)
Mar 10, 2021 30.68 31.99 30.61 31.22 635,872 +0.86(+2.83%)
Mar 09, 2021 29.46 30.82 29.02 30.36 280,535 +1.40(+4.83%)
Mar 08, 2021 27.00 29.52 27.00 28.96 339,125 +1.55(+5.65%)
Mar 05, 2021 28.31 28.31 25.70 27.41 718,800 +0.09(+0.33%)
Mar 04, 2021 29.40 29.75 26.82 27.32 548,499 -2.53(-8.48%)
Mar 03, 2021 30.34 30.98 29.21 29.85 380,665 -0.25(-0.83%)
Mar 02, 2021 30.81 31.35 29.63 30.10 298,805 -0.70(-2.27%)
Mar 01, 2021 29.16 31.67 29.00 30.80 718,092 +1.93(+6.69%)
Feb 26, 2021 28.16 29.14 28.00 28.87 689,400 +0.38(+1.33%)
Feb 25, 2021 29.00 29.63 28.28 28.49 412,136 -0.59(-2.03%)
Feb 24, 2021 29.14 30.15 28.80 29.08 316,720 -0.37(-1.26%)
Feb 23, 2021 30.60 31.30 28.13 29.45 896,797 -1.89(-6.03%)
Feb 22, 2021 30.50 31.55 30.21 31.34 486,494 +0.44(+1.42%)
Feb 19, 2021 31.23 31.71 30.03 30.90 888,200 -0.26(-0.83%)
Feb 18, 2021 31.26 32.46 30.65 31.16 1,983,058 +1.41(+4.74%)
Feb 17, 2021 30.08 30.70 29.07 29.75 918,314 -0.45(-1.49%)
Feb 16, 2021 30.22 31.30 29.00 30.20 965,961 -0.10(-0.33%)
Feb 12, 2021 29.87 31.21 29.20 30.30 949,700 +0.55(+1.85%)
Feb 11, 2021 30.29 31.47 28.50 29.75 1,014,977 -0.52(-1.72%)
Feb 10, 2021 31.50 31.50 28.51 30.27 1,268,242 -0.73(-2.35%)
Feb 09, 2021 28.37 31.54 28.07 31.00 1,817,913 +2.19(+7.60%)
Feb 08, 2021 27.99 29.70 26.77 28.81 1,851,566 -0.01(-0.03%)
Feb 05, 2021 30.75 31.38 28.05 28.82 2,585,700 -2.72(-8.62%)
Feb 04, 2021 29.65 33.00 29.60 31.54 3,180,344 +0.54(+1.74%)
Feb 03, 2021 26.45 32.74 26.10 31.00 4,078,844 +2.99(+10.67%)
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.