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

Cognyte Software Ltd (NQ: CGNT )

7.640 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 29, 2023 6.470 6.530 6.280 6.430 225,502 -0.07(-1.08%)
Dec 28, 2023 6.490 6.600 6.440 6.500 207,585 +0.02(+0.31%)
Dec 27, 2023 6.450 6.520 6.410 6.480 300,627 +0.04(+0.62%)
Dec 26, 2023 6.360 6.480 6.270 6.440 280,878 +0.10(+1.58%)
Dec 22, 2023 6.260 6.490 6.150 6.340 322,294 +0.03(+0.48%)
Dec 21, 2023 6.380 6.383 6.210 6.310 227,065 +0.03(+0.48%)
Dec 20, 2023 6.570 6.700 6.280 6.280 447,674 -0.30(-4.56%)
Dec 19, 2023 6.640 6.640 6.440 6.580 523,366 -0.07(-1.05%)
Dec 18, 2023 6.900 6.900 6.470 6.650 548,856 +0.04(+0.61%)
Dec 15, 2023 6.470 6.940 6.400 6.610 1,056,719 +0.30(+4.75%)
Dec 14, 2023 5.980 6.465 5.960 6.310 1,233,329 +0.49(+8.42%)
Dec 13, 2023 6.000 6.030 5.120 5.820 1,027,907 +0.07(+1.22%)
Dec 12, 2023 5.720 5.910 5.690 5.750 604,834 +0.03(+0.44%)
Dec 11, 2023 5.570 5.740 5.545 5.725 363,970 +0.07(+1.33%)
Dec 08, 2023 5.490 5.710 5.420 5.650 340,942 +0.16(+2.91%)
Dec 07, 2023 5.500 5.510 5.390 5.490 175,952 -0.00(-0.09%)
Dec 06, 2023 5.260 5.570 5.260 5.495 270,848 +0.20(+3.68%)
Dec 05, 2023 5.300 5.380 5.230 5.300 143,618 -0.04(-0.75%)
Dec 04, 2023 5.200 5.380 5.165 5.340 268,934 +0.07(+1.33%)
Dec 01, 2023 5.050 5.310 5.000 5.270 155,098 +0.14(+2.73%)
Nov 30, 2023 5.340 5.380 5.060 5.130 287,402 -0.27(-5.00%)
Nov 29, 2023 4.960 5.430 4.960 5.400 576,796 +0.44(+8.87%)
Nov 28, 2023 4.660 5.010 4.585 4.960 230,200 +0.28(+5.98%)
Nov 27, 2023 4.470 4.725 4.470 4.680 223,256 +0.16(+3.54%)
Nov 24, 2023 4.450 4.585 4.410 4.520 94,271 +0.11(+2.49%)
Nov 22, 2023 4.350 4.430 4.340 4.410 109,256 +0.04(+0.92%)
Nov 21, 2023 4.490 4.590 4.280 4.370 117,248 -0.13(-2.89%)
Nov 20, 2023 4.420 4.500 4.375 4.500 293,542 +0.11(+2.51%)
Nov 17, 2023 4.360 4.425 4.350 4.390 218,863 +0.03(+0.69%)
Nov 16, 2023 4.340 4.405 4.290 4.360 184,287 -0.03(-0.68%)
Nov 15, 2023 4.400 4.450 4.345 4.390 289,605 +0.02(+0.46%)
Nov 14, 2023 4.560 4.610 4.280 4.370 572,105 +0.11(+2.58%)
Nov 13, 2023 4.010 4.335 4.010 4.260 184,445 +0.11(+2.65%)
Nov 10, 2023 4.080 4.180 4.080 4.150 116,020 +0.01(+0.24%)
Nov 09, 2023 4.350 4.350 4.110 4.140 140,445 -0.16(-3.72%)
Nov 08, 2023 4.430 4.440 4.285 4.300 112,199 -0.12(-2.71%)
Nov 07, 2023 4.310 4.440 4.300 4.420 219,617 +0.12(+2.79%)
Nov 06, 2023 4.400 4.400 4.175 4.300 122,786 -0.05(-1.15%)
Nov 03, 2023 4.300 4.460 4.300 4.350 200,144 +0.12(+2.84%)
Nov 02, 2023 4.080 4.250 4.080 4.230 75,440 +0.13(+3.17%)
Nov 01, 2023 4.210 4.210 4.035 4.100 79,986 -0.08(-1.91%)
Oct 31, 2023 4.180 4.240 4.080 4.180 65,674 +0.01(+0.24%)
Oct 30, 2023 4.090 4.255 4.090 4.170 166,285 +0.15(+3.73%)
Oct 27, 2023 4.190 4.200 4.000 4.020 175,795 -0.13(-3.13%)
Oct 26, 2023 4.400 4.460 4.145 4.150 164,161 -0.33(-7.37%)
Oct 25, 2023 4.600 4.645 4.450 4.480 119,314 -0.18(-3.86%)
Oct 24, 2023 4.620 4.840 4.620 4.660 181,629 +0.05(+1.08%)
Oct 23, 2023 4.560 4.715 4.370 4.610 251,127 +0.01(+0.22%)
Oct 20, 2023 4.480 4.630 4.410 4.600 378,330 +0.08(+1.77%)
Oct 19, 2023 4.720 4.740 4.520 4.520 287,459 -0.19(-4.03%)
Oct 18, 2023 4.810 4.810 4.660 4.710 198,575 -0.10(-2.08%)
Oct 17, 2023 4.740 4.885 4.630 4.810 218,825 +0.07(+1.48%)
Oct 16, 2023 4.690 4.850 4.650 4.740 377,321 +0.01(+0.21%)
Oct 13, 2023 4.860 4.870 4.615 4.730 466,183 -0.16(-3.27%)
Oct 12, 2023 4.890 4.950 4.790 4.890 273,402 +0.00(+0.00%)
Oct 11, 2023 4.780 5.040 4.780 4.890 259,579 +0.12(+2.52%)
Oct 10, 2023 4.540 4.850 4.540 4.770 474,091 +0.26(+5.76%)
Oct 09, 2023 4.630 4.710 4.490 4.510 450,291 -0.16(-3.43%)
Oct 06, 2023 4.520 4.680 4.440 4.670 347,608 +0.13(+2.86%)
Oct 05, 2023 4.430 4.690 4.415 4.540 450,469 +0.06(+1.34%)
Oct 04, 2023 4.490 4.560 4.420 4.480 200,461 +0.01(+0.22%)
Oct 03, 2023 4.780 4.825 4.460 4.470 249,372 -0.31(-6.49%)
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.