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

Cognyte Software Ltd (NQ: CGNT )

6.900 +0.040 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 7.100 7.280 6.970 7.080 750,561 +0.05(+0.71%)
Jan 30, 2024 7.150 7.390 6.890 7.030 1,647,703 +0.23(+3.38%)
Jan 29, 2024 6.530 6.820 6.500 6.800 376,562 +0.20(+3.03%)
Jan 26, 2024 6.380 6.650 6.380 6.600 317,422 +0.12(+1.93%)
Jan 25, 2024 6.450 6.530 6.275 6.475 279,448 +0.07(+1.17%)
Jan 24, 2024 6.440 6.480 6.320 6.400 321,649 +0.06(+0.95%)
Jan 23, 2024 6.340 6.500 6.130 6.340 347,013 +0.02(+0.32%)
Jan 22, 2024 6.380 6.430 5.900 6.320 602,376 +0.38(+6.40%)
Jan 19, 2024 5.830 6.050 5.680 5.940 4,730,632 +0.09(+1.54%)
Jan 18, 2024 5.890 5.990 5.720 5.850 825,440 +0.05(+0.86%)
Jan 17, 2024 5.610 5.840 5.440 5.800 937,157 +0.05(+0.87%)
Jan 16, 2024 5.700 5.750 5.440 5.750 991,180 +0.04(+0.79%)
Jan 12, 2024 6.310 6.310 5.625 5.705 992,230 -0.71(-11.14%)
Jan 11, 2024 6.430 6.450 6.250 6.420 145,259 -0.02(-0.31%)
Jan 10, 2024 6.180 6.525 6.180 6.440 219,826 +0.21(+3.37%)
Jan 09, 2024 6.250 6.435 6.170 6.230 139,551 -0.04(-0.64%)
Jan 08, 2024 6.030 6.360 6.010 6.270 236,636 +0.28(+4.67%)
Jan 05, 2024 5.990 6.120 5.960 5.990 182,386 +0.02(+0.34%)
Jan 04, 2024 6.090 6.160 5.965 5.970 195,128 -0.18(-2.93%)
Jan 03, 2024 6.160 6.230 6.080 6.150 185,704 -0.09(-1.44%)
Jan 02, 2024 6.400 6.435 6.230 6.240 258,032 -0.19(-2.95%)
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%)
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.