Skip to main content

Cognyte Software Ltd (NQ: CGNT )

7.360 -0.060 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 7.380 7.440 7.345 7.360 169,754 -0.06(-0.81%)
Feb 27, 2024 7.500 7.500 7.310 7.420 170,962 +0.00(+0.00%)
Feb 26, 2024 7.270 7.500 7.270 7.420 209,495 +0.16(+2.20%)
Feb 23, 2024 7.270 7.300 7.120 7.260 288,870 -0.04(-0.55%)
Feb 22, 2024 7.320 7.350 7.210 7.300 188,422 +0.10(+1.39%)
Feb 21, 2024 7.350 7.400 7.030 7.200 476,082 -0.27(-3.61%)
Feb 20, 2024 7.500 7.540 7.400 7.470 331,289 -0.02(-0.27%)
Feb 16, 2024 7.650 7.650 7.430 7.490 301,979 -0.17(-2.22%)
Feb 15, 2024 7.550 7.780 7.550 7.660 388,363 +0.16(+2.13%)
Feb 14, 2024 7.430 7.500 7.320 7.500 251,950 +0.19(+2.60%)
Feb 13, 2024 7.400 7.420 7.060 7.310 454,487 -0.20(-2.66%)
Feb 12, 2024 7.500 7.590 7.370 7.510 262,592 +0.03(+0.40%)
Feb 09, 2024 7.470 7.510 7.340 7.480 272,645 +0.01(+0.13%)
Feb 08, 2024 7.430 7.500 7.250 7.470 294,434 +0.07(+0.95%)
Feb 07, 2024 7.310 7.570 7.030 7.400 485,019 +0.16(+2.21%)
Feb 06, 2024 7.290 7.320 7.002 7.240 644,348 -0.04(-0.55%)
Feb 05, 2024 7.030 7.300 6.960 7.280 434,819 +0.20(+2.82%)
Feb 02, 2024 7.080 7.150 6.830 7.080 455,755 -0.05(-0.70%)
Feb 01, 2024 7.150 7.290 7.010 7.130 394,204 +0.05(+0.71%)
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%)
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.